Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.65,3.75,3.65,3.75,1150,0
2005-02-28,3.74,3.75,3.65,3.65,5075,0
2005-03-01,3.55,3.7,3.51,3.55,4336,0
2005-03-02,3.51,3.69,3.51,3.56,1691,0
2005-03-03,3.56,3.78,3.56,3.61,8900,0
2005-03-04,3.8,3.8,3.7,3.7,1258,0
2005-03-07,3.58,3.75,3.56,3.75,5070,0
2005-03-08,3.51,3.73,3.51,3.62,18993,0
2005-03-09,3.51,3.72,3.51,3.66,1750,0
2005-03-10,3.6,3.71,3.6,3.6,2900,0
2005-03-11,3.62,3.73,3.58,3.64,5456,0
2005-03-14,3.6,3.6,3.6,3.6,100,0
2005-03-15,3.69,3.7,3.5,3.54,20001,0
2005-03-16,3.56,3.62,3.56,3.62,7600,0
2005-03-17,3.55,3.59,3.45,3.59,59736,0
2005-03-18,3.52,3.56,3.42,3.42,2600,0
2005-03-21,3.42,3.61,3.42,3.5,32228,0
2005-03-22,3.55,3.57,3.55,3.57,727,0
2005-03-23,3.5,3.52,3.5,3.5,3700,0
2005-03-24,3.5,3.52,3.47,3.48,14645,0
2005-03-28,3.42,3.49,3.42,3.49,6000,0
2005-03-29,3.49,3.5,3.46,3.47,20050,0
2005-03-30,3.55,3.55,3.45,3.54,3916,0
2005-03-31,3.5,3.54,3.5,3.5,6386,0
2005-04-01,3.48,3.54,3.45,3.49,13550,0
2005-04-04,3.51,3.51,3.5,3.5,500,0
2005-04-05,3.55,3.55,3.5,3.5,1364,0
2005-04-06,3.55,3.55,3.51,3.51,2050,0
2005-04-07,3.54,3.6,3.54,3.59,300,0
2005-04-08,3.5,3.58,3.5,3.57,2800,0
2005-04-11,3.51,3.51,3.48,3.48,2859,0
2005-04-12,3.42,3.51,3.42,3.51,2668,0
2005-04-13,3.5,3.53,3.5,3.53,4500,0
2005-04-14,3.59,3.59,3.47,3.53,4150,0
2005-04-15,3.5,3.53,3.5,3.5,6690,0
2005-04-18,3.48,3.52,3.46,3.5,2000,0
2005-04-19,3.57,3.58,3.48,3.52,1514,0
2005-04-20,3.5,3.5,3.45,3.45,20110,0
2005-04-21,3.5,3.55,3.45,3.54,16488,0
2005-04-22,3.59,3.59,3.45,3.52,14725,0
2005-04-25,3.59,3.59,3.41,3.53,20158,0
2005-04-26,3.43,3.5,3.43,3.45,11800,0
2005-04-27,3.75,3.75,3.45,3.45,10000,0
2005-04-28,3.41,3.52,3.41,3.49,15300,0
2005-04-29,3.5,3.5,3.5,3.5,2837,0
2005-05-02,3.5,3.54,3.41,3.53,6046,0
2005-05-03,3.54,3.68,3.5,3.57,5866,0
2005-05-04,3.58,3.58,3.4,3.48,6200,0
2005-05-05,3.54,3.54,3.4,3.43,5920,0
2005-05-06,3.41,3.41,3.37,3.37,1460,0
2005-05-09,3.3,3.35,3.3,3.35,2100,0
2005-05-10,3.28,3.36,3.26,3.26,3850,0
2005-05-11,3.26,3.39,3.25,3.28,5569,0
2005-05-12,3.35,3.37,3.26,3.26,2861,0
2005-05-13,3.26,3.26,3.25,3.25,1500,0
2005-05-16,3.25,3.34,3.25,3.25,3000,0
2005-05-17,3.25,3.27,3.25,3.25,2849,0
2005-05-18,3.16,3.31,3.16,3.25,4965,0
2005-05-19,3.2,3.26,3.13,3.13,6013,0
2005-05-20,3.25,3.25,3.06,3.15,11300,0
2005-05-23,2.93,3.17,2.86,3.17,13622,0
2005-05-24,3.2,3.2,3.09,3.15,5075,0
2005-05-25,3.18,3.23,3.14,3.16,2400,0
2005-05-26,3.15,3.2,3.02,3.16,9058,0
2005-05-27,3,3.18,3,3.06,5993,0
2005-05-31,3.02,3.1,3.02,3.08,7901,0
2005-06-01,3.14,3.14,3.05,3.05,2888,0
2005-06-02,3.05,3.12,3,3.05,60783,0
2005-06-03,3.13,3.2,3.04,3.09,15488,0
2005-06-06,3.18,3.2,3.06,3.06,3343,0
2005-06-07,3.15,3.15,3.05,3.07,6267,0
2005-06-08,3.16,3.33,3.16,3.33,12455,0
2005-06-09,3.33,3.42,3.28,3.35,10466,0
2005-06-10,3.4,3.4,3.1,3.25,15539,0
2005-06-13,3.4,3.4,3.21,3.21,1285,0
2005-06-14,3.2,3.24,3.2,3.2,1692,0
2005-06-15,3.2,3.2,3.12,3.12,15755,0
2005-06-16,3.11,3.2,3.11,3.15,9397,0
2005-06-17,3.2,3.28,3.15,3.28,2594,0
2005-06-20,3.1,3.15,3.1,3.15,2884,0
2005-06-21,3.2,3.48,3.2,3.35,6434,0
2005-06-22,3.36,3.38,3.2,3.2,4003,0
2005-06-23,3.5,3.5,3.21,3.27,2747,0
2005-06-24,3.35,3.35,3.35,3.35,100,0
2005-06-27,3.35,3.35,3.3,3.3,200,0
2005-06-28,3.2,3.38,3.2,3.24,5702,0
2005-06-29,3.35,3.38,3.24,3.25,3319,0
2005-06-30,3.36,3.36,3.23,3.23,2000,0
2005-07-05,3.14,3.34,3.14,3.23,1254,0
2005-07-06,3.18,3.29,3.15,3.18,3936,0
2005-07-07,3.22,3.22,3.15,3.15,1139,0
2005-07-08,3.15,3.22,3.1,3.19,6585,0
2005-07-11,3.19,3.19,3.15,3.15,1100,0
2005-07-12,3.18,3.32,3.18,3.2,5587,0
2005-07-13,3.18,3.32,3.18,3.27,1880,0
2005-07-14,3.32,3.32,3.18,3.23,750,0
2005-07-15,3.2,3.32,3.15,3.31,4800,0
2005-07-18,3.32,3.32,3.32,3.32,200,0
2005-07-19,3.33,3.33,3.2,3.2,1053,0
2005-07-20,3.2,3.21,3.2,3.2,5245,0
2005-07-21,3.32,3.32,3.2,3.2,515,0
2005-07-22,3.3,3.3,3.29,3.29,1653,0
2005-07-25,3.33,3.33,3.2,3.2,8219,0
2005-07-26,3.2,3.23,3.14,3.14,2024,0
2005-07-27,3.15,3.25,3.14,3.14,6682,0
2005-07-28,3.11,3.24,3.11,3.15,2390,0
2005-07-29,3.12,3.25,3.12,3.23,5575,0
2005-08-01,3.25,3.26,3.16,3.24,5046,0
2005-08-02,3.16,3.16,2.9,3,105096,0
2005-08-03,2.95,3,2.77,2.87,130053,0
2005-08-04,2.75,3.1,2.75,3.05,18881,0
2005-08-05,3.05,3.05,3,3,500,0
2005-08-08,2.85,3.14,2.85,3.14,9947,0
2005-08-09,3.14,3.15,2.91,3.02,8350,0
2005-08-10,3.02,3.07,3.02,3.05,2600,0
2005-08-11,3,3.04,2.8,3,7705,0
2005-08-12,3,3.03,2.98,3.03,3500,0
2005-08-15,3.1,3.1,2.84,3.03,23070,0
2005-08-16,3.05,3.12,2.95,3.03,26626,0
2005-08-17,3.19,3.19,3.04,3.1,10050,0
2005-08-18,3.15,3.19,3.1,3.18,8275,0
2005-08-19,3.05,3.22,3.05,3.16,10259,0
2005-08-22,3.1,3.13,3.05,3.05,7487,0
2005-08-23,3.16,3.16,3.1,3.1,324,0
2005-08-24,3.16,3.16,3.02,3.02,14615,0
2005-08-25,3.05,3.05,3.01,3.01,1200,0
2005-08-26,3.01,3.02,2.95,3,7127,0
2005-08-29,3.12,3.12,3,3,3150,0
2005-08-30,3.1,3.1,2.86,2.95,22000,0
2005-08-31,2.92,3.08,2.87,3.07,10984,0
2005-09-01,3.09,3.09,2.95,2.95,1175,0
2005-09-02,3.08,3.08,2.91,3,12714,0
2005-09-06,3,3.08,3,3,1896,0
2005-09-07,2.99,3,2.99,3,1500,0
2005-09-08,3,3.05,3,3,6453,0
2005-09-09,3.04,3.04,3,3.04,1856,0
2005-09-12,3,3,3,3,7900,0
2005-09-13,2.97,2.99,2.86,2.96,10125,0
2005-09-14,2.97,3.05,2.97,3,5210,0
2005-09-15,2.9,3,2.9,3,2415,0
2005-09-16,3,3,2.99,2.99,1700,0
2005-09-19,2.96,2.96,2.96,2.96,100,0
2005-09-20,3,3.05,2.9,2.95,7235,0
2005-09-21,2.9,3.12,2.9,3.05,16798,0
2005-09-22,3.08,3.09,3.02,3.02,12600,0
2005-09-23,2.85,3.33,2.85,3.31,56120,0
2005-09-26,3.3,3.3,3.17,3.3,9520,0
2005-09-27,3.25,3.25,3.2,3.2,300,0
2005-09-28,3.08,3.3,3.06,3.26,4796,0
2005-09-29,3.14,3.3,3.14,3.3,4162,0
2005-09-30,3.19,3.3,3.15,3.21,502,0
2005-10-03,3.3,3.3,2.99,3.01,14501,0
2005-10-04,3.3,3.3,3.13,3.15,3772,0
2005-10-05,3.3,3.3,3.07,3.07,3830,0
2005-10-06,3.07,3.13,3.07,3.13,2250,0
2005-10-07,3.24,3.24,3.07,3.15,7933,0
2005-10-10,3.1,3.11,3.1,3.11,1331,0
2005-10-11,3.12,3.12,3.08,3.1,5750,0
2005-10-12,3.1,3.1,3.07,3.09,2992,0
2005-10-13,3,3.1,3,3.1,4200,0
2005-10-14,3.1,3.1,3,3,231,0
2005-10-17,3,3,3,3,1823,0
2005-10-18,3.13,3.13,3.1,3.1,4585,0
2005-10-19,3,3.06,3,3.03,3581,0
2005-10-20,3.02,3.05,2.99,2.99,4000,0
2005-10-21,2.99,3.05,2.99,3.05,5366,0
2005-10-24,3.05,3.06,3,3.05,14228,0
2005-10-25,3.1,3.13,2.91,2.98,6777,0
2005-10-26,2.98,2.98,2.9,2.91,3400,0
2005-10-27,2.93,3.08,2.91,3.08,5500,0
2005-10-28,3.08,3.08,2.9,2.92,6168,0
2005-10-31,2.97,3.1,2.97,2.99,8490,0
2005-11-01,3.05,3.08,3.05,3.05,9507,0
2005-11-02,3.06,3.08,3.01,3.01,3480,0
2005-11-03,3.14,3.14,3.01,3.01,3002,0
2005-11-04,3.05,3.07,3.03,3.03,4700,0
2005-11-07,3,3.01,3,3.01,1447,0
2005-11-08,3.05,3.09,3.05,3.05,10360,0
2005-11-09,2.99,3.04,2.99,3,4975,0
2005-11-10,3.01,3.04,3,3,1427,0
2005-11-11,3.06,3.08,3.04,3.08,900,0
2005-11-14,3.1,3.1,3.09,3.09,900,0
2005-11-15,3,3.09,2.99,3,3485,0
2005-11-16,3,3.11,3,3.09,8373,0
2005-11-17,3.14,3.19,3.06,3.06,19953,0
2005-11-18,3.01,3.18,3.01,3.14,13786,0
2005-11-21,3.2,3.25,3.14,3.25,23610,0
2005-11-22,3.24,3.3,3.16,3.2,28179,0
2005-11-23,3.15,3.28,3.14,3.18,9923,0
2005-11-25,3.17,3.25,3.17,3.19,4025,0
2005-11-28,3.24,3.34,3.24,3.31,65662,0
2005-11-29,3.3,3.34,3.26,3.28,24811,0
2005-11-30,3.25,3.31,3.08,3.21,21820,0
2005-12-01,3.14,3.22,3.14,3.22,20069,0
2005-12-02,3.25,3.35,3.25,3.31,5900,0
2005-12-05,3.21,3.34,3.18,3.33,20220,0
2005-12-06,3.35,3.4,3.18,3.36,13780,0
2005-12-07,3.36,3.36,3.36,3.36,400,0
2005-12-08,3.28,3.41,3.28,3.31,6295,0
2005-12-09,3.28,3.28,3.28,3.28,200,0
2005-12-12,3.28,3.42,3.22,3.3,22380,0
2005-12-13,3.21,3.36,3.18,3.2,9490,0
2005-12-14,3.24,3.28,3.24,3.24,9095,0
2005-12-15,3.31,3.31,3.17,3.22,24695,0
2005-12-16,3.2,3.2,3.14,3.14,18500,0
2005-12-19,3.14,3.19,3.11,3.11,7680,0
2005-12-20,3.11,3.15,3.11,3.11,1155,0
2005-12-21,3.1,3.3,3.1,3.21,17300,0
2005-12-22,3.12,3.21,3.12,3.2,4134,0
2005-12-23,3.11,3.13,3.11,3.12,21670,0
2005-12-27,3.1,3.22,3.1,3.1,7856,0
2005-12-28,3.1,3.13,3.1,3.12,1240,0
2005-12-29,3.22,3.22,3.12,3.14,4829,0
2005-12-30,3.2,3.23,3.17,3.17,9220,0
2006-01-03,3.1,3.3,3.1,3.18,20783,0
2006-01-04,3.25,3.3,3.2,3.3,21801,0
2006-01-05,3.15,3.39,3.15,3.34,24864,0
2006-01-06,3.31,3.33,3.22,3.22,1800,0
2006-01-09,3.11,3.35,3.11,3.28,1100,0
2006-01-10,3.28,3.33,3.22,3.31,4205,0
2006-01-11,3.35,3.35,3.15,3.3,4517,0
2006-01-12,3.2,3.25,3.2,3.25,4000,0
2006-01-13,3.33,3.42,3.33,3.37,25779,0
2006-01-17,3.35,3.41,3.35,3.39,19620,0
2006-01-18,3.26,3.42,3.26,3.34,27450,0
2006-01-19,3.36,3.43,3.36,3.38,13900,0
2006-01-20,3.42,3.6,3.31,3.47,81445,0
2006-01-23,3.59,3.65,3.26,3.26,26188,0
2006-01-24,3.27,3.54,3.27,3.35,13002,0
2006-01-25,3.54,3.54,3.43,3.48,11055,0
2006-01-26,3.4,3.52,3.4,3.5,1750,0
2006-01-27,3.5,3.5,3.36,3.36,6701,0
2006-01-30,3.29,3.41,3.29,3.33,5889,0
2006-01-31,3.34,3.49,3.34,3.34,1670,0
2006-02-01,3.3,3.35,3.3,3.3,4001,0
2006-02-02,3.4,3.41,3.34,3.41,11000,0
2006-02-03,3.41,3.57,3.36,3.57,14769,0
2006-02-06,3.47,3.63,3.34,3.34,7410,0
2006-02-07,3.57,3.57,3.55,3.55,2521,0
2006-02-08,3.34,3.41,3.33,3.36,2200,0
2006-02-09,3.35,3.36,3.33,3.36,7732,0
2006-02-10,3.34,3.4,3.31,3.4,28298,0
2006-02-13,3.42,3.43,3.4,3.41,7339,0
2006-02-14,3.31,3.44,3.31,3.4,1297,0
2006-02-15,3.35,3.35,3.35,3.35,100,0
2006-02-16,3.32,3.44,3.27,3.31,7855,0
2006-02-17,3.42,3.42,3.4,3.42,2790,0
2006-02-21,3.44,3.44,3.4,3.41,10172,0
2006-02-22,3.4,3.4,3.37,3.37,800,0
2006-02-23,3.33,3.33,3.3,3.33,6100,0
2006-02-24,3.3,3.3,3.3,3.3,1800,0
2006-02-27,3.37,3.44,3.34,3.4,5702,0
2006-02-28,3.44,3.49,3.38,3.49,10000,0
2006-03-01,3.45,3.5,3.4,3.43,10108,0
2006-03-02,3.45,3.61,3.45,3.55,40606,0
2006-03-03,3.51,3.51,3.47,3.47,7225,0
2006-03-06,3.62,3.74,3.47,3.55,12792,0
2006-03-07,3.61,3.63,3.48,3.6,7196,0
2006-03-08,3.5,3.61,3.5,3.52,1785,0
2006-03-09,3.45,3.54,3.4,3.49,15304,0
2006-03-10,3.45,3.49,3.45,3.49,300,0
2006-03-13,3.39,3.5,3.39,3.45,7313,0
2006-03-14,3.52,3.52,3.41,3.43,2669,0
2006-03-15,3.4,3.4,3.4,3.4,3212,0
2006-03-16,3.48,3.48,3.43,3.43,675,0
2006-03-17,3.43,3.43,3.43,3.43,120,0
2006-03-20,3.49,3.49,3.41,3.49,3592,0
2006-03-21,3.5,3.5,3.45,3.5,4608,0
2006-03-22,3.57,3.57,3.42,3.5,8560,0
2006-03-23,3.5,3.5,3.45,3.45,6800,0
2006-03-24,3.44,3.44,3.18,3.4,51770,0
2006-03-27,3.5,3.51,3.25,3.38,17709,0
2006-03-28,3.32,3.47,3.32,3.47,1840,0
2006-03-29,3.32,3.46,3.32,3.42,4615,0
2006-03-30,3.49,3.49,3.4,3.4,33650,0
2006-03-31,3.36,3.49,3.36,3.49,5777,0
2006-04-03,3.49,3.51,3.43,3.43,14346,0
2006-04-04,3.44,3.51,3.44,3.51,19668,0
2006-04-05,3.5,3.59,3.5,3.59,5933,0
2006-04-06,3.5,3.6,3.5,3.6,2055,0
2006-04-07,3.54,3.54,3.5,3.52,6200,0
2006-04-10,3.51,3.92,3.5,3.88,24047,0
2006-04-11,3.9,3.94,3.82,3.93,12756,0
2006-04-12,3.93,4,3.73,3.98,11431,0
2006-04-13,3.95,3.98,3.85,3.95,1541,0
2006-04-17,3.9,3.94,3.82,3.94,2463,0
2006-04-18,3.98,3.98,3.85,3.85,2032,0
2006-04-19,3.85,3.88,3.78,3.81,3188,0
2006-04-20,3.92,3.95,3.62,3.86,4686,0
2006-04-21,3.72,3.72,3.72,3.72,100,0
2006-04-24,3.91,3.92,3.83,3.83,1098,0
2006-04-25,3.85,3.94,3.77,3.94,4018,0
2006-04-26,3.79,3.98,3.7,3.92,5808,0
2006-04-27,3.78,3.98,3.78,3.9,4436,0
2006-04-28,3.9,3.9,3.8,3.8,1600,0
2006-05-01,3.77,3.77,3.61,3.75,7601,0
2006-05-02,3.65,3.95,3.65,3.78,1134,0
2006-05-04,3.78,3.89,3.78,3.89,1600,0
2006-05-05,3.95,3.95,3.61,3.78,4895,0
2006-05-08,3.9,3.95,3.9,3.95,11550,0
2006-05-09,3.95,3.95,3.8,3.8,6445,0
2006-05-10,3.72,3.94,3.72,3.81,2652,0
2006-05-11,3.86,3.95,3.81,3.88,4115,0
2006-05-12,3.95,3.95,3.6,3.6,9417,0
2006-05-15,3.73,3.89,3.73,3.77,1435,0
2006-05-16,3.75,3.87,3.75,3.75,1788,0
2006-05-17,3.75,3.75,3.51,3.65,4766,0
2006-05-18,3.6,3.76,3.6,3.66,2694,0
2006-05-19,3.68,3.69,3.68,3.69,300,0
2006-05-22,3.69,3.69,3.69,3.69,350,0
2006-05-23,3.87,3.93,3.85,3.85,2368,0
2006-05-24,3.86,3.86,3.83,3.83,2350,0
2006-05-25,3.88,3.88,3.84,3.85,3670,0
2006-05-26,3.75,3.91,3.75,3.9,14510,0
2006-05-30,3.8,3.85,3.78,3.85,954,0
2006-05-31,3.81,3.88,3.81,3.88,2241,0
2006-06-01,3.9,3.92,3.84,3.84,17000,0
2006-06-02,3.89,3.94,3.89,3.9,2154,0
2006-06-05,3.9,3.96,3.81,3.96,6457,0
2006-06-06,3.92,3.96,3.8,3.8,7220,0
2006-06-07,3.98,3.98,3.86,3.92,2425,0
2006-06-08,3.95,3.98,3.85,3.98,3098,0
2006-06-09,3.98,4,3.9,3.92,4700,0
2006-06-12,3.81,3.81,3.76,3.76,2654,0
2006-06-13,3.96,3.97,3.55,3.7,16069,0
2006-06-14,3.55,3.76,3.55,3.58,5700,0
2006-06-15,3.58,3.62,3.5,3.61,3678,0
2006-06-16,3.55,3.55,3.55,3.55,100,0
2006-06-19,3.6,3.85,3.5,3.71,5288,0
2006-06-20,3.79,3.79,3.79,3.79,228,0
2006-06-21,3.68,3.82,3.68,3.76,3500,0
2006-06-22,3.77,3.89,3.77,3.89,602,0
2006-06-23,3.93,3.93,3.82,3.82,1000,0
2006-06-26,3.69,3.76,3.69,3.76,700,0
2006-06-27,3.74,3.75,3.74,3.75,1107,0
2006-06-29,3.68,3.81,3.68,3.81,2250,0
2006-06-30,3.83,3.83,3.68,3.68,1553,0
2006-07-03,3.83,3.85,3.83,3.85,1325,0
2006-07-05,3.71,3.81,3.71,3.71,10460,0
2006-07-06,3.8,3.8,3.73,3.79,2125,0
2006-07-07,3.7,3.7,3.69,3.69,2800,0
2006-07-10,3.69,3.69,3.6,3.6,565,0
2006-07-11,3.6,3.69,3.59,3.65,4444,0
2006-07-12,3.65,3.66,3.56,3.63,11015,0
2006-07-13,3.64,3.65,3.55,3.55,2125,0
2006-07-14,3.68,3.81,3.53,3.6,10707,0
2006-07-17,3.52,3.73,3.52,3.73,7492,0
2006-07-18,3.74,3.83,3.74,3.74,1265,0
2006-07-19,3.63,3.83,3.39,3.67,7910,0
2006-07-20,3.67,3.67,3.44,3.5,9670,0
2006-07-21,3.5,3.6,3.48,3.6,3000,0
2006-07-24,3.51,3.64,3.31,3.5,19609,0
2006-07-25,3.61,3.92,3.5,3.81,18346,0
2006-07-26,3.73,3.76,3.71,3.75,6092,0
2006-07-27,3.8,4.18,3.8,3.99,54575,0
2006-07-28,4.1,4.1,3.83,3.96,16926,0
2006-07-31,3.95,3.95,3.84,3.87,10879,0
2006-08-01,3.9,3.96,3.85,3.88,21988,0
2006-08-02,3.96,3.96,3.73,3.73,8924,0
2006-08-03,3.75,3.78,3.7,3.78,600,0
2006-08-04,3.8,3.8,3.77,3.77,4327,0
2006-08-07,3.77,3.77,3.65,3.65,8150,0
2006-08-08,3.63,3.74,3.63,3.69,7170,0
2006-08-09,3.72,3.8,3.72,3.74,2000,0
2006-08-10,3.69,3.7,3.65,3.7,1297,0
2006-08-11,3.8,3.8,3.65,3.66,5051,0
2006-08-14,3.92,4.1,3.8,4,61443,0
2006-08-15,3.81,3.97,3.8,3.8,9626,0
2006-08-16,3.75,3.95,3.75,3.85,550,0
2006-08-17,3.96,3.97,3.8,3.9,2440,0
2006-08-18,3.78,3.78,3.78,3.78,200,0
2006-08-22,3.9,3.9,3.86,3.86,295,0
2006-08-23,3.9,3.95,3.85,3.9,3556,0
2006-08-24,3.96,4,3.9,3.9,6950,0
2006-08-25,3.9,4,3.85,3.85,6068,0
2006-08-28,3.97,3.97,3.85,3.85,1200,0
2006-08-29,3.9,4,3.9,4,3192,0
2006-08-30,4,4,3.89,3.89,2800,0
2006-08-31,3.99,4.01,3.89,3.89,20627,0
2006-09-01,3.9,3.9,3.8,3.8,3390,0
2006-09-05,3.8,3.9,3.8,3.9,9252,0
2006-09-06,3.95,3.95,3.8,3.9,5101,0
2006-09-07,3.9,3.9,3.8,3.9,9400,0
2006-09-08,3.89,4,3.86,3.86,2640,0
2006-09-11,3.89,3.99,3.86,3.9,7109,0
2006-09-12,3.8,3.98,3.8,3.8,6561,0
2006-09-13,4,4,3.8,3.9,4095,0
2006-09-14,3.85,3.93,3.85,3.9,800,0
2006-09-15,3.75,3.89,3.75,3.89,4610,0
2006-09-18,3.9,3.95,3.86,3.87,4167,0
2006-09-19,3.95,3.97,3.92,3.92,6925,0
2006-09-20,3.9,3.97,3.87,3.92,4625,0
2006-09-21,3.92,3.97,3.9,3.9,22400,0
2006-09-22,4,4.02,3.86,3.86,47912,0
2006-09-25,3.94,3.94,3.76,3.76,13196,0
2006-09-26,3.86,4,3.8,3.8,23477,0
2006-09-27,3.98,3.98,3.9,3.93,6938,0
2006-09-28,3.85,3.9,3.85,3.87,8100,0
2006-09-29,3.85,3.99,3.77,3.99,12460,0
2006-10-02,3.95,3.95,3.87,3.89,2102,0
2006-10-03,3.9,3.9,3.81,3.9,5793,0
2006-10-04,3.77,3.86,3.77,3.83,3110,0
2006-10-05,3.93,3.93,3.76,3.78,7280,0
2006-10-06,3.79,3.85,3.76,3.84,4658,0
2006-10-09,3.76,3.84,3.76,3.8,3900,0
2006-10-10,3.9,3.9,3.86,3.87,3850,0
2006-10-11,3.8,3.86,3.8,3.86,800,0
2006-10-12,3.95,3.95,3.76,3.79,12246,0
2006-10-13,3.76,3.81,3.76,3.79,3718,0
2006-10-16,4,4,3.78,3.8,3847,0
2006-10-17,3.79,3.83,3.77,3.83,3228,0
2006-10-18,3.81,3.87,3.8,3.87,3150,0
2006-10-19,3.8,3.86,3.8,3.86,3000,0
2006-10-20,3.8,3.92,3.77,3.91,16410,0
2006-10-23,3.92,3.98,3.77,3.8,7270,0
2006-10-24,3.95,3.95,3.79,3.93,6003,0
2006-10-25,3.94,4,3.9,4,48065,0
2006-10-26,4,4,3.86,3.86,4911,0
2006-10-27,3.85,4,3.81,3.9,39719,0
2006-10-30,3.86,3.93,3.81,3.81,9741,0
2006-10-31,4.05,4.05,3.84,4.03,7601,0
2006-11-01,3.99,4.05,3.9,3.98,18873,0
2006-11-02,3.98,4.04,3.98,3.99,4088,0
2006-11-03,3.95,4.02,3.9,3.97,13350,0
2006-11-06,4.05,4.15,4,4.08,42584,0
2006-11-07,4,4.13,4,4.09,26428,0
2006-11-08,4.09,4.14,4.01,4.03,4638,0
2006-11-09,4.09,4.14,4.06,4.14,6484,0
2006-11-10,4.01,4.75,4.01,4.35,82120,0
2006-11-13,4.39,4.59,4.36,4.4,12603,0
2006-11-14,4.53,4.85,4.45,4.75,42864,0
2006-11-15,4.88,4.9,4.64,4.79,28191,0
2006-11-16,4.77,5,4.46,4.9,35128,0
2006-11-17,4.9,4.9,4.6,4.85,8829,0
2006-11-20,4.9,4.9,4.61,4.61,14869,0
2006-11-21,4.64,4.8,4.64,4.69,10362,0
2006-11-22,4.74,4.74,4.55,4.57,17184,0
2006-11-24,4.6,4.75,4.6,4.74,6056,0
2006-11-27,4.68,4.98,4.68,4.85,11490,0
2006-11-28,4.88,5,4.61,4.91,19969,0
2006-11-29,5,5.2,4.97,5.04,25738,0
2006-11-30,5.15,5.15,4.93,4.93,4898,0
2006-12-01,4.9,5.06,4.9,5,4633,0
2006-12-04,5.04,5.24,5.02,5.14,7050,0
2006-12-05,5.27,5.27,5.01,5.15,14394,0
2006-12-06,5.2,5.27,4.98,4.98,41867,0
2006-12-07,5.09,5.1,5.09,5.1,1248,0
2006-12-08,5.07,5.1,4.8,5.06,23059,0
2006-12-11,5.12,5.25,5,5.06,14790,0
2006-12-12,5.23,5.23,4.85,5.05,15281,0
2006-12-13,4.97,5.13,4.94,5.08,7903,0
2006-12-14,5.06,5.17,5.03,5.03,5820,0
2006-12-15,5,5.15,5,5.15,4334,0
2006-12-18,5.05,5.18,4.75,5.09,19000,0
2006-12-19,5.07,5.25,4.88,5.12,12928,0
2006-12-20,5.13,5.31,5.13,5.24,3250,0
2006-12-21,5.24,5.24,5.11,5.11,14574,0
2006-12-22,5.06,5.22,5.06,5.12,10528,0
2006-12-26,5.24,5.24,5.1,5.1,14598,0
2006-12-27,5.1,5.17,5.08,5.17,3800,0
2006-12-28,5.17,5.2,5.1,5.13,15160,0
2006-12-29,5.17,5.2,5.15,5.2,4310,0
2007-01-03,5.2,5.22,5,5,15483,0
2007-01-04,5.34,5.75,5.12,5.3,110540,0
2007-01-05,5.46,5.59,5.43,5.51,10851,0
2007-01-08,5.52,5.74,5.51,5.57,32057,0
2007-01-09,5.71,5.73,5.51,5.55,21483,0
2007-01-10,5.55,5.71,5.55,5.69,26749,0
2007-01-11,5.73,5.73,5.55,5.59,13284,0
2007-01-12,5.53,5.93,5.53,5.89,21266,0
2007-01-16,6,6.25,5.91,6.14,57452,0
2007-01-17,6.23,6.25,6.15,6.23,45045,0
2007-01-18,6.21,6.33,6.2,6.3,27762,0
2007-01-19,6.31,6.47,6.3,6.4,31390,0
2007-01-22,6.74,6.89,6.5,6.67,97502,0
2007-01-23,6.86,6.86,6.68,6.83,22462,0
2007-01-24,6.82,6.98,6.68,6.96,83692,0
2007-01-25,7.04,7.04,6.71,6.92,75713,0
2007-01-26,6.88,7,6.75,6.89,15648,0
2007-01-29,7.07,7.1,6.75,6.96,33280,0
2007-01-30,6.96,6.96,6.8,6.88,36455,0
2007-01-31,6.9,6.98,6.72,6.75,26926,0
2007-02-01,6.67,6.67,5.59,6.12,121304,0
2007-02-02,6.05,6.29,5.86,5.9,52428,0
2007-02-05,5.99,6.15,5.99,6.09,51647,0
2007-02-06,6.14,6.28,5.98,6.19,31106,0
2007-02-07,6.19,6.26,6.1,6.11,26572,0
2007-02-08,6.15,6.24,6.13,6.23,30084,0
2007-02-09,6.23,6.35,6.18,6.35,21344,0
2007-02-12,6.4,6.71,6.34,6.34,36667,0
2007-02-13,6.51,6.6,6.39,6.59,9132,0
2007-02-14,6.65,6.65,6.52,6.57,13645,0
2007-02-15,6.6,6.68,6.35,6.49,13495,0
2007-02-16,6.34,6.55,6.17,6.48,15515,0
2007-02-20,6.45,6.48,6.38,6.42,6300,0
2007-02-21,6.32,6.38,6.18,6.29,24171,0
2007-02-22,6.34,6.68,6.13,6.68,87630,0
2007-02-23,6.72,6.87,6.71,6.82,74221,0
2007-02-26,6.98,6.98,6.71,6.74,36829,0
2007-02-27,6.63,6.69,6.22,6.44,42383,0
2007-02-28,6.59,6.75,6.45,6.65,29247,0
2007-03-01,6.35,6.77,6.25,6.65,20646,0
2007-03-02,6.67,6.79,6.41,6.5,14839,0
2007-03-05,6.4,7.01,6.4,6.78,30150,0
2007-03-06,6.9,6.9,6.76,6.85,15557,0
2007-03-07,6.78,6.89,6.71,6.71,10939,0
2007-03-08,6.8,6.87,6.7,6.7,17964,0
2007-03-09,6.71,6.77,6.59,6.6,16241,0
2007-03-12,6.76,6.82,6.71,6.75,13218,0
2007-03-13,6.8,6.89,6.66,6.8,10957,0
2007-03-14,6.85,6.87,6.7,6.74,6792,0
2007-03-15,6.79,6.88,6.77,6.77,16218,0
2007-03-16,6.84,6.84,6.67,6.76,12937,0
2007-03-19,6.75,6.76,6.66,6.7,12014,0
2007-03-20,6.75,6.75,6.73,6.73,16120,0
2007-03-21,6.63,6.74,6.63,6.64,16861,0
2007-03-22,6.5,6.74,6.5,6.65,18652,0
2007-03-23,6.61,6.89,6.6,6.85,48217,0
2007-03-26,6.91,7.55,6.75,7.42,190655,0
2007-03-27,7.53,7.8,7.12,7.29,77569,0
2007-03-28,7.32,7.34,6.84,6.85,45318,0
2007-03-29,6.85,7.1,6.82,7.09,81190,0
2007-03-30,7.04,7.25,6.92,7.24,35043,0
2007-04-02,7.3,7.33,7.22,7.3,28954,0
2007-04-03,7.3,7.3,7,7.11,49178,0
2007-04-04,7.06,7.2,7.06,7.08,20978,0
2007-04-05,7.13,7.24,7.07,7.14,10103,0
2007-04-09,7.25,7.25,7,7.21,49514,0
2007-04-10,7.2,7.2,6.95,7.04,21117,0
2007-04-11,7.07,7.19,6.89,7.1,20810,0
2007-04-12,7.15,7.18,7.01,7.01,13100,0
2007-04-13,7,7.14,7,7.05,20414,0
2007-04-16,7.16,7.19,7,7.07,17552,0
2007-04-17,7.01,7.18,7.01,7.12,6940,0
2007-04-18,7.04,7.17,7.01,7.07,15110,0
2007-04-19,7.01,7.15,7.01,7.07,5927,0
2007-04-20,7.05,7.14,7,7.09,10648,0
2007-04-23,7.02,7.11,7,7.02,17230,0
2007-04-24,7.04,7.09,7,7.08,5700,0
2007-04-25,7.03,7.07,7,7.07,14794,0
2007-04-26,6.9,6.9,6.5,6.8,75954,0
2007-04-27,6.78,6.8,6.66,6.8,24030,0
2007-04-30,6.75,6.8,6.66,6.79,22468,0
2007-05-01,6.69,6.79,6.4,6.57,42985,0
2007-05-02,6.52,6.54,6.45,6.53,11540,0
2007-05-03,6.37,6.8,6.37,6.65,22771,0
2007-05-04,6.8,6.85,6.64,6.71,18116,0
2007-05-07,6.61,6.84,6.6,6.79,17880,0
2007-05-08,6.79,6.96,6.69,6.72,14031,0
2007-05-09,6.76,6.92,6.62,6.72,5361,0
2007-05-10,6.61,6.8,6.61,6.78,4147,0
2007-05-11,6.83,6.99,6.72,6.78,18061,0
2007-05-14,6.92,6.98,6.81,6.94,9495,0
2007-05-15,7,7.06,6.87,6.94,14019,0
2007-05-16,6.99,7.04,6.8,6.86,12831,0
2007-05-17,6.8,7.03,6.75,6.88,20790,0
2007-05-18,6.8,7,6.8,6.93,12871,0
2007-05-21,6.85,7.06,6.17,7,21061,0
2007-05-22,6.99,7.04,6.9,7,8492,0
2007-05-23,6.75,7,6.75,6.94,41153,0
2007-05-24,6.8,6.93,6.7,6.93,8962,0
2007-05-25,6.98,7.1,6.75,6.99,35829,0
2007-05-29,7,7.11,6.88,7.02,28426,0
2007-05-30,7.01,7.14,6.7,7.14,14369,0
2007-05-31,7.15,7.15,7.02,7.13,5830,0
2007-06-01,7.1,7.2,7.1,7.11,10330,0
2007-06-04,7.05,7.1,6.7,7.05,22877,0
2007-06-05,7.16,7.19,7.05,7.14,8348,0
2007-06-06,7,7.14,6.96,7,11815,0
2007-06-07,6.95,7.12,6.95,7.01,19657,0
2007-06-08,6.95,7.03,6.95,7.03,24383,0
2007-06-11,7,7.1,7,7.04,14223,0
2007-06-12,6.96,7.14,6.96,7.1,14718,0
2007-06-13,7.16,7.16,7.05,7.12,2930,0
2007-06-14,7.15,7.15,7.09,7.11,27700,0
2007-06-15,7.15,7.46,7.1,7.34,33855,0
2007-06-18,7.25,7.3,7.1,7.19,9079,0
2007-06-19,7.32,7.44,7.26,7.36,18044,0
2007-06-20,7.45,7.49,7.25,7.47,48587,0
2007-06-21,7.5,7.57,7.21,7.56,14825,0
2007-06-22,7.69,8,7.6,7.84,35087,0
2007-06-25,8.02,8.07,7.8,7.93,15862,0
2007-06-26,7.95,8.08,7.59,7.73,12937,0
2007-06-27,7.7,7.87,7.11,7.85,19793,0
2007-06-28,7.79,7.94,7.44,7.61,6680,0
2007-06-29,7.53,7.99,7.51,7.96,9457,0
2007-07-02,8.09,8.21,7.72,7.74,12648,0
2007-07-03,7.8,7.95,7.52,7.8,11086,0
2007-07-05,7.96,7.96,7.66,7.8,9787,0
2007-07-06,7.97,8,7.75,7.82,9306,0
2007-07-09,7.76,7.9,7.42,7.42,10781,0
2007-07-10,7.45,7.61,7.22,7.58,12122,0
2007-07-11,7.41,7.89,7.41,7.65,19700,0
2007-07-12,7.61,7.69,7.53,7.58,6300,0
2007-07-13,7.57,7.87,7.53,7.58,7960,0
2007-07-16,7.51,7.57,7.36,7.42,10759,0
2007-07-17,7.49,7.51,7.19,7.3,10626,0
2007-07-18,7.31,7.61,7.13,7.36,18510,0
2007-07-19,7.3,7.83,7.21,7.5,32078,0
2007-07-20,7.5,7.55,7.5,7.52,5710,0
2007-07-23,7.47,7.5,7.4,7.48,14096,0
2007-07-24,7.27,7.49,7.27,7.49,10843,0
2007-07-25,7.34,7.56,7.34,7.42,11274,0
2007-07-26,7.4,7.45,6.72,6.91,73462,0
2007-07-27,6.83,7.25,6.81,7.12,8001,0
2007-07-30,6.8,7.07,6.8,6.85,23811,0
2007-07-31,6.8,6.87,6.66,6.8,13212,0
2007-08-01,6.8,6.8,6.56,6.72,16576,0
2007-08-02,6.7,6.8,6.7,6.77,13495,0
2007-08-03,6.85,6.85,6.5,6.72,7547,0
2007-08-06,6.85,6.85,6.59,6.6,9105,0
2007-08-07,6.58,6.65,6.5,6.6,12817,0
2007-08-08,6.5,6.79,6.5,6.64,5800,0
2007-08-09,6.6,6.77,6.5,6.5,7324,0
2007-08-10,6.45,6.5,5.91,6.29,50740,0
2007-08-13,6.3,6.69,6.3,6.56,22304,0
2007-08-14,6.35,6.49,5.82,6.24,19830,0
2007-08-15,6.19,6.19,5.94,6.02,11569,0
2007-08-16,5.87,5.99,5.68,5.93,24444,0
2007-08-17,6.04,6.19,6.01,6.14,5570,0
2007-08-20,6.12,6.27,6.1,6.2,10995,0
2007-08-21,6.2,6.24,6.01,6.02,16471,0
2007-08-22,6,6.17,6,6.03,13630,0
2007-08-23,6.18,6.2,6.1,6.1,11668,0
2007-08-24,6.11,6.19,6,6.15,7610,0
2007-08-27,6.2,6.24,6.07,6.16,3393,0
2007-08-28,6.25,6.25,6,6.25,9112,0
2007-08-29,6.25,6.25,6.05,6.07,9315,0
2007-08-30,6.1,6.35,6.06,6.35,13945,0
2007-08-31,6.35,6.85,6.35,6.69,16281,0
2007-09-04,6.76,6.84,6.56,6.79,15314,0
2007-09-05,6.85,6.85,6.56,6.8,13334,0
2007-09-06,6.88,6.97,6.51,6.97,1560,0
2007-09-07,6.9,7,6.75,6.95,5285,0
2007-09-10,6.8,6.95,6.8,6.85,4336,0
2007-09-11,6.9,6.95,6.8,6.83,3280,0
2007-09-12,6.95,6.99,6.57,6.9,5504,0
2007-09-13,6.99,6.99,6.66,6.95,11381,0
2007-09-14,6.85,6.95,6.76,6.91,17926,0
2007-09-17,6.99,6.99,6.81,6.84,2040,0
2007-09-18,6.74,6.94,6.68,6.75,12104,0
2007-09-19,6.67,6.8,6.67,6.75,4533,0
2007-09-20,6.75,6.75,6.64,6.7,3556,0
2007-09-21,6.81,6.84,6.68,6.75,2700,0
2007-09-24,6.83,6.9,6.5,6.58,16345,0
2007-09-25,6.5,6.63,6.5,6.55,6716,0
2007-09-26,6.52,6.67,6.45,6.59,7200,0
2007-09-27,6.65,6.72,6.46,6.69,5433,0
2007-09-28,6.54,6.62,6.03,6.27,104827,0
2007-10-01,6.32,6.45,6.16,6.42,13877,0
2007-10-02,6.47,6.55,6.23,6.4,8470,0
2007-10-03,6.3,6.59,6.29,6.45,13440,0
2007-10-04,6.49,6.52,6.49,6.5,3742,0
2007-10-05,6.5,6.56,6.48,6.5,18008,0
2007-10-08,6.46,6.54,6.45,6.5,7705,0
2007-10-09,6.63,6.69,6.49,6.51,8505,0
2007-10-10,6.63,6.65,6.51,6.55,6530,0
2007-10-11,6.57,6.61,6.4,6.45,14531,0
2007-10-12,6.45,6.45,6.15,6.34,17196,0
2007-10-15,6.35,6.5,6.35,6.4,8229,0
2007-10-16,6.43,6.43,6.03,6.25,13835,0
2007-10-17,6.3,6.3,5.84,6.16,12334,0
2007-10-18,6,6.13,6,6.09,15860,0
2007-10-19,6.25,6.48,6.2,6.44,24173,0
2007-10-22,6.47,6.99,6.47,6.84,14751,0
2007-10-23,6.84,6.96,6.7,6.78,11570,0
2007-10-24,6.65,6.84,6.65,6.66,5895,0
2007-10-25,6.66,6.96,6.66,6.89,5660,0
2007-10-26,6.99,7.11,6.75,6.75,20133,0
2007-10-29,6.7,6.79,6.48,6.55,22911,0
2007-10-30,6.44,6.44,6.3,6.3,17387,0
2007-10-31,6.39,6.68,6.31,6.46,8005,0
2007-11-01,6.5,6.63,6.26,6.45,3172,0
2007-11-02,6.34,6.4,6.34,6.39,4657,0
2007-11-05,6.4,6.4,6.2,6.2,9928,0
2007-11-06,6.3,6.52,6.2,6.2,14216,0
2007-11-07,6.15,6.38,6.15,6.25,5593,0
2007-11-08,6.4,6.4,6,6.05,16828,0
2007-11-09,6.11,6.22,6.1,6.15,10880,0
2007-11-12,6.03,6.19,6.03,6.12,4801,0
2007-11-13,6.1,6.1,6.05,6.1,4839,0
2007-11-14,6.95,6.95,5.85,6.35,136166,0
2007-11-15,6.59,6.59,6.35,6.45,24168,0
2007-11-16,6.61,6.61,6.25,6.3,10822,0
2007-11-19,6.37,6.57,6.3,6.57,11593,0
2007-11-20,6.65,6.75,6.36,6.61,19175,0
2007-11-21,6.6,6.67,6.14,6.47,19861,0
2007-11-23,6.48,6.59,6.2,6.59,2700,0
2007-11-26,6.5,6.5,6.05,6.17,32807,0
2007-11-27,6.07,6.41,6.07,6.1,9046,0
2007-11-28,6.28,6.36,6.11,6.12,3450,0
2007-11-29,6.17,6.39,6.1,6.11,6200,0
2007-11-30,6.05,6.4,6.05,6.4,12659,0
2007-12-03,6.52,6.52,6.06,6.12,12758,0
2007-12-04,6.16,6.17,6.06,6.09,2450,0
2007-12-05,6.24,6.28,6.02,6.08,4859,0
2007-12-06,6.11,6.18,6.1,6.1,3704,0
2007-12-07,6.06,6.15,6.02,6.04,5275,0
2007-12-10,6.1,6.14,6.02,6.09,3412,0
2007-12-11,6.07,6.09,6.04,6.09,3022,0
2007-12-12,6.25,6.25,6.03,6.1,6728,0
2007-12-13,6.15,6.27,6.11,6.15,6925,0
2007-12-14,6.05,6.12,6.05,6.12,3389,0
2007-12-17,6.04,6.33,5.96,6.33,11691,0
2007-12-18,6.01,6.31,6.01,6.2,12476,0
2007-12-19,6.14,6.18,6.13,6.18,5100,0
2007-12-20,6.29,6.29,6.01,6.23,4661,0
2007-12-21,6.1,6.55,6.03,6.41,11684,0
2007-12-24,6.41,6.54,6.34,6.45,1800,0
2007-12-26,6.5,6.55,6.13,6.55,7230,0
2007-12-27,6.38,6.74,6.38,6.65,30986,0
2007-12-28,6.57,6.75,6.49,6.64,7841,0
2007-12-31,6.45,6.65,6.45,6.65,8925,0
2008-01-02,6.55,6.63,6.34,6.62,6340,0
2008-01-03,6.53,6.61,6.26,6.34,8700,0
2008-01-04,6.4,6.4,5.91,6.1,14640,0
2008-01-07,6.02,6.24,6,6.06,3017,0
2008-01-08,5.9,6.35,5.9,6.35,5146,0
2008-01-09,6.43,6.44,6.16,6.29,3898,0
2008-01-10,6.15,6.15,6.01,6.01,5000,0
2008-01-11,6.03,6.07,5.9,5.91,11256,0
2008-01-14,5.9,6.2,5.9,6.05,6617,0
2008-01-15,6.09,6.23,6.08,6.15,1800,0
2008-01-16,6.01,6.1,5.9,6,10392,0
2008-01-17,5.91,6.05,5.83,6.04,6600,0
2008-01-18,6.09,6.1,5.95,5.95,3900,0
2008-01-22,5.82,5.9,5.81,5.82,6447,0
2008-01-23,5.85,6,5.85,5.89,5660,0
2008-01-24,5.9,5.99,5.74,5.91,12682,0
2008-01-25,5.9,5.97,5.76,5.87,5600,0
2008-01-28,5.9,5.95,5.75,5.89,14700,0
2008-01-29,5.9,5.96,5.8,5.92,5345,0
2008-01-30,5.9,5.9,5.31,5.7,14485,0
2008-01-31,5.54,5.88,5.54,5.67,5548,0
2008-02-01,5.51,5.78,5.5,5.78,4077,0
2008-02-04,5.75,5.96,5.55,5.85,12455,0
2008-02-05,5.65,5.74,5.61,5.65,2719,0
2008-02-06,5.6,5.81,5.54,5.55,8341,0
2008-02-07,5.52,5.58,4.86,5.09,24149,0
2008-02-08,5.3,5.3,5.09,5.1,11400,0
2008-02-11,5.05,5.14,5,5,9422,0
2008-02-12,5.09,5.09,5.01,5.01,2324,0
2008-02-13,5.16,5.26,5.11,5.14,2994,0
2008-02-14,5.2,5.22,5.05,5.05,35065,0
2008-02-15,5.05,5.23,5.05,5.1,3248,0
2008-02-19,5.1,5.1,4.9,4.92,9439,0
2008-02-20,5.02,5.02,4.99,5,900,0
2008-02-21,4.95,4.97,4.89,4.91,3150,0
2008-02-22,4.94,4.95,4.91,4.93,1950,0
2008-02-25,5.01,5.01,4.78,4.82,16582,0
2008-02-26,4.83,4.94,4.83,4.9,3741,0
2008-02-27,4.78,4.95,4.75,4.82,18756,0
2008-02-28,4.68,4.96,4.67,4.9,20010,0
2008-02-29,4.88,5.19,4.88,5.19,76113,0
2008-03-03,5.1,5.1,4.81,4.85,11281,0
2008-03-04,4.75,4.97,4.65,4.69,6408,0
2008-03-05,5.12,5.12,4.55,4.58,7623,0
2008-03-06,4.58,4.87,4.58,4.59,5700,0
2008-03-07,4.58,4.96,4.58,4.63,4200,0
2008-03-10,4.58,4.88,4.58,4.67,7886,0
2008-03-11,4.82,4.97,4.75,4.9,3811,0
2008-03-12,5,5.23,4.84,5.06,3250,0
2008-03-13,4.9,5.06,4.58,4.88,15925,0
2008-03-14,5.04,5.08,4.65,4.85,4659,0
2008-03-17,4.9,5,4.61,4.88,2350,0
2008-03-18,5,5,4.71,4.97,6468,0
2008-03-19,4.98,4.98,4.89,4.9,555,0
2008-03-20,4.85,4.86,4,4.35,60149,0
2008-03-24,4.4,4.68,4.4,4.5,9912,0
2008-03-25,4.55,4.57,4.4,4.57,1190,0
2008-03-26,4.57,4.6,4.37,4.46,9832,0
2008-03-27,4.6,4.6,4.41,4.54,12604,0
2008-03-28,4.55,4.55,4.5,4.55,2342,0
2008-03-31,4.5,4.83,4.4,4.83,13078,0
2008-04-01,4.8,4.8,4.47,4.55,3889,0
2008-04-02,4.65,4.85,4.65,4.65,6455,0
2008-04-03,4.7,4.7,4.32,4.43,12726,0
2008-04-04,4.52,4.56,4.4,4.45,9059,0
2008-04-07,4.45,4.45,4.4,4.45,6266,0
2008-04-08,4.25,4.44,4.25,4.44,6662,0
2008-04-09,4.39,4.63,4.37,4.48,38745,0
2008-04-10,4.38,4.46,4.2,4.43,10157,0
2008-04-11,4.25,4.47,4.25,4.27,7444,0
2008-04-14,4.34,4.4,4.15,4.4,2750,0
2008-04-15,4.4,4.4,4.02,4.02,990,0
2008-04-16,4.02,4.21,4.02,4.21,3989,0
2008-04-17,4.14,4.14,4,4.12,6312,0
2008-04-18,4.27,4.27,4.1,4.15,20726,0
2008-04-21,4.15,4.15,3.93,4.05,4840,0
2008-04-22,4.07,4.07,4.02,4.02,4626,0
2008-04-23,4,4.04,3.99,3.99,25500,0
2008-04-24,3.94,4.05,3.85,4.04,12158,0
2008-04-25,3.99,4.09,3.96,4,8827,0
2008-04-28,3.92,4.08,3.86,4,5381,0
2008-04-29,4,4.4,4,4.14,10407,0
2008-04-30,4.23,4.45,4.17,4.45,16134,0
2008-05-01,4.47,4.47,4.04,4.19,7984,0
2008-05-02,4.03,4.15,4,4,11424,0
2008-05-05,4,4.21,4,4.01,12676,0
2008-05-06,3.99,4.08,3.99,4.03,5650,0
2008-05-07,4.01,4.17,4.01,4.02,3750,0
2008-05-08,4.08,4.08,4.01,4.01,6304,0
2008-05-09,4.04,4.04,3.9,3.99,14966,0
2008-05-12,3.92,3.99,3.89,3.98,6843,0
2008-05-13,3.89,4,3.89,3.97,6850,0
2008-05-14,4.05,4.05,3.99,4.03,5525,0
2008-05-15,4.13,4.13,3.98,3.99,2628,0
2008-05-16,4.09,4.11,4.07,4.07,11123,0
2008-05-19,3.93,4.67,3.93,4.48,21829,0
2008-05-20,4.53,4.62,4.05,4.42,5267,0
2008-05-21,4.49,4.49,4.22,4.45,12617,0
2008-05-22,4.4,4.51,4.25,4.26,5157,0
2008-05-23,4.4,4.46,4.17,4.35,10883,0
2008-05-27,4.35,4.41,4.19,4.27,6987,0
2008-05-28,4.25,4.4,4.25,4.32,8543,0
2008-05-29,4.37,4.41,4.3,4.31,4350,0
2008-05-30,4.49,4.52,4.46,4.5,7792,0
2008-06-02,4.5,4.5,4.33,4.33,13793,0
2008-06-03,4.29,4.49,4.29,4.41,5791,0
2008-06-04,4.5,4.52,4.44,4.49,14206,0
2008-06-05,4.34,4.64,4.25,4.49,7033,0
2008-06-06,4.46,4.49,4.46,4.47,6830,0
2008-06-09,4.39,4.39,4.28,4.35,4738,0
2008-06-10,4.59,4.59,4.3,4.47,3550,0
2008-06-11,4.45,4.51,4.39,4.45,6745,0
2008-06-12,4.39,4.42,4.39,4.41,3540,0
2008-06-13,4.41,4.55,4.41,4.5,7135,0
2008-06-16,4.66,4.9,4.53,4.82,12087,0
2008-06-17,4.83,4.83,4.71,4.71,1800,0
2008-06-18,4.7,4.86,4.7,4.82,3955,0
2008-06-19,4.75,4.75,4.51,4.51,2100,0
2008-06-20,4.5,4.84,4.37,4.37,3203,0
2008-06-23,4.68,4.7,4.63,4.65,4600,0
2008-06-24,4.55,4.55,4.25,4.3,4100,0
2008-06-25,4.38,4.69,4.38,4.52,2636,0
2008-06-26,4.56,4.59,4.51,4.51,1996,0
2008-06-27,4.5,4.57,4.48,4.48,3462,0
2008-06-30,4.48,4.66,4.48,4.61,3760,0
2008-07-01,4.68,4.68,4.48,4.48,5005,0
2008-07-02,4.48,4.75,4.48,4.75,5278,0
2008-07-03,4.7,4.79,4.7,4.75,2804,0
2008-07-07,4.55,4.75,4.48,4.65,16524,0
2008-07-08,4.55,4.77,4.51,4.56,6548,0
2008-07-09,4.55,4.6,4.51,4.51,1718,0
2008-07-10,4.51,4.89,4.5,4.69,13597,0
2008-07-11,4.8,4.8,4.5,4.51,3200,0
2008-07-14,4.5,4.5,4.4,4.47,5160,0
2008-07-15,4.47,4.47,4.4,4.4,8608,0
2008-07-16,4.41,4.43,4.37,4.38,9251,0
2008-07-17,4.31,4.34,4.3,4.31,4571,0
2008-07-18,4.42,4.42,4.22,4.33,4537,0
2008-07-21,4.4,4.4,4.21,4.25,7436,0
2008-07-22,4.25,4.37,4.25,4.25,1800,0
2008-07-23,4.21,4.3,4.15,4.2,5552,0
2008-07-24,4.15,4.15,4.12,4.13,2827,0
2008-07-25,4.24,4.41,4.24,4.41,20494,0
2008-07-28,4.43,4.5,4.16,4.16,6795,0
2008-07-29,4.15,4.17,4.12,4.15,1950,0
2008-07-30,4.15,4.42,4.14,4.25,109394,0
2008-07-31,4.3,4.4,4.2,4.2,10550,0
2008-08-01,4.29,4.34,4.18,4.18,3500,0
2008-08-04,4.12,4.25,4.12,4.22,8430,0
2008-08-05,4.33,4.34,4.12,4.26,8966,0
2008-08-06,4.26,4.26,4.12,4.12,7115,0
2008-08-07,4.16,4.18,4.04,4.1,13344,0
2008-08-08,4.02,4.17,4,4.02,8760,0
2008-08-11,4,4.14,3.71,3.98,15748,0
2008-08-12,4.06,4.21,3.95,3.95,12819,0
2008-08-13,4.01,4.01,3.95,4,9066,0
2008-08-14,4.18,4.42,4,4.01,17298,0
2008-08-15,3.95,4.34,3.95,4.02,6556,0
2008-08-18,3.96,4.09,3.87,3.87,8023,0
2008-08-19,3.95,4,2.78,3.39,43588,0
2008-08-20,3.34,3.39,3.06,3.36,14100,0
2008-08-21,3.23,3.41,3.23,3.35,16993,0
2008-08-22,3.41,3.67,3.31,3.39,14089,0
2008-08-25,3.4,3.51,3.4,3.48,33246,0
2008-08-26,3.5,3.52,3.42,3.52,14698,0
2008-08-27,3.51,3.75,3.5,3.5,14933,0
2008-08-28,3.56,3.8,3.4,3.4,9686,0
2008-08-29,3.45,3.9,3.45,3.86,11418,0
2008-09-02,3.43,3.85,3.43,3.65,18267,0
2008-09-03,3.57,3.59,3.4,3.51,17894,0
2008-09-04,3.43,3.44,3.31,3.33,8610,0
2008-09-05,3.52,3.52,3.2,3.26,8200,0
2008-09-08,3.28,3.39,3.2,3.2,14150,0
2008-09-09,3.12,3.2,2.9,3,90577,0
2008-09-10,2.96,3.1,2.86,3.01,15675,0
2008-09-11,2.87,3.1,2.87,3.04,29950,0
2008-09-12,3,3.6,3,3.1,7900,0
2008-09-15,3.01,3.41,3,3.41,8148,0
2008-09-16,3.48,3.48,3.08,3.21,18612,0
2008-09-17,3.09,3.49,3.09,3.37,9500,0
2008-09-18,3.3,3.72,3.12,3.2,14915,0
2008-09-19,3.21,3.59,3,3.15,27218,0
2008-09-22,3.04,3.39,3.03,3.39,17880,0
2008-09-23,3.46,3.46,3.08,3.15,86592,0
2008-09-24,3.1,3.42,3.01,3.32,23185,0
2008-09-25,3.26,3.39,3.2,3.3,13165,0
2008-09-26,3.18,3.47,3.18,3.42,6300,0
2008-09-29,3.5,3.65,3.22,3.42,12688,0
2008-09-30,3.31,3.64,3.15,3.63,21844,0
2008-10-01,3.63,3.75,3.62,3.75,3925,0
2008-10-02,3.8,3.8,3.5,3.61,10489,0
2008-10-03,3.79,3.79,3.6,3.6,12231,0
2008-10-06,3.56,3.68,3.12,3.49,37592,0
2008-10-07,3.43,3.43,3.02,3.2,8695,0
2008-10-08,3.01,3.15,2.92,3.15,36012,0
2008-10-09,3.18,3.18,2.91,3.18,14099,0
2008-10-10,3.01,3.23,2.9,3.23,39936,0
2008-10-13,3.27,3.32,3.25,3.25,4800,0
2008-10-14,3.51,3.56,3.06,3.15,9189,0
2008-10-15,3.35,3.35,3.07,3.1,10430,0
2008-10-16,3.12,3.15,2.75,3.15,27563,0
2008-10-17,3.15,3.15,2.86,3.15,17423,0
2008-10-20,3.26,3.26,3,3.13,10830,0
2008-10-21,3.19,3.19,2.93,3.1,12367,0
2008-10-22,2.94,3.14,2.85,3.01,11050,0
2008-10-23,3.08,3.15,2.95,3.15,18780,0
2008-10-24,3.13,3.14,2.94,3.09,11061,0
2008-10-27,3.05,3.05,2.9,3.02,6620,0
2008-10-28,3,3.04,2.76,3.02,25409,0
2008-10-29,2.95,2.95,2.75,2.92,14100,0
2008-10-30,3.04,3.04,2.7,2.75,11369,0
2008-10-31,2.8,2.8,2.7,2.79,9406,0
2008-11-03,2.85,2.85,2.5,2.74,28286,0
2008-11-04,2.68,2.72,2.55,2.71,17530,0
2008-11-05,2.67,2.72,2.56,2.69,13516,0
2008-11-06,2.79,2.8,2.66,2.7,4870,0
2008-11-07,2.79,2.79,2.61,2.68,18200,0
2008-11-10,2.75,2.75,2.55,2.55,4240,0
2008-11-11,2.57,2.6,2.56,2.59,4752,0
2008-11-12,2.57,2.57,2.28,2.5,15660,0
2008-11-13,2.6,2.62,2.36,2.48,11690,0
2008-11-14,2.68,2.7,2.52,2.6,34000,0
2008-11-17,2.6,2.6,2,2.06,27505,0
2008-11-18,2.41,2.41,2.03,2.28,10300,0
2008-11-19,2.25,2.34,1.78,1.81,70265,0
2008-11-20,1.84,2,1.2,1.4,89946,0
2008-11-21,1.64,1.83,1.3,1.52,53386,0
2008-11-24,1.6,1.6,1.35,1.35,14565,0
2008-11-25,1.44,2.64,1.44,2.11,80417,0
2008-11-26,2.16,2.32,1.99,1.99,25471,0
2008-11-28,2.05,2.05,2,2.03,3400,0
2008-12-01,2,2.01,1.8,1.81,4404,0
2008-12-02,1.9,2.04,1.9,1.92,2095,0
2008-12-03,2.04,2.04,1.92,2.04,15420,0
2008-12-04,2.02,2.02,1.99,1.99,815,0
2008-12-05,2.02,2.02,1.99,1.99,4660,0
2008-12-08,2.01,2.01,1.7,1.82,13490,0
2008-12-09,1.89,1.89,1.7,1.7,9139,0
2008-12-10,1.76,1.76,1.6,1.61,2762,0
2008-12-11,1.6,1.61,1.5,1.5,9750,0
2008-12-12,1.64,1.81,1.2,1.25,46948,0
2008-12-15,1.44,1.44,1.2,1.3,27043,0
2008-12-16,1.25,1.34,1.25,1.33,20664,0
2008-12-17,1.37,1.37,1.15,1.2,42004,0
2008-12-18,1.2,1.27,1.18,1.22,30588,0
2008-12-19,1.23,1.27,1.15,1.15,34158,0
2008-12-22,1.2,1.25,1.15,1.24,11993,0
2008-12-23,1.27,1.27,1.15,1.25,6123,0
2008-12-24,1.15,1.27,1.15,1.21,3722,0
2008-12-26,1.14,1.27,1.14,1.16,12184,0
2008-12-29,1.23,1.23,1.12,1.13,10900,0
2008-12-30,1.22,1.27,1.15,1.2,13283,0
2008-12-31,1.11,1.2,1.11,1.2,27215,0
2009-01-02,1.21,1.23,1.18,1.18,34669,0
2009-01-05,1.2,1.24,1.2,1.2,5400,0
2009-01-06,1.22,1.31,1.2,1.26,19613,0
2009-01-07,1.23,1.26,1.23,1.25,7530,0
2009-01-08,1.32,1.32,1.24,1.26,1830,0
2009-01-09,1.3,1.3,1.23,1.27,5903,0
2009-01-12,1.28,1.28,1.25,1.25,3074,0
2009-01-13,1.28,1.28,1.23,1.27,21536,0
2009-01-14,1.28,1.3,1.2,1.21,22913,0
2009-01-15,1.25,1.3,1.21,1.23,3620,0
2009-01-16,1.25,1.25,1.21,1.22,5440,0
2009-01-20,1.21,1.23,1.21,1.23,9570,0
2009-01-21,1.21,1.25,1.21,1.24,3100,0
2009-01-22,1.25,1.27,1.2,1.2,13093,0
2009-01-23,1.25,1.26,1.24,1.25,1266,0
2009-01-26,1.24,1.26,1.21,1.21,7389,0
2009-01-27,1.2,1.27,1.19,1.22,6306,0
2009-01-28,1.27,1.27,1.11,1.15,17017,0
2009-01-29,1.25,1.25,1.19,1.23,9722,0
2009-01-30,1.26,1.29,1.24,1.25,7599,0
2009-02-02,1.25,1.28,1.23,1.25,4660,0
2009-02-03,1.25,1.27,1.23,1.23,6271,0
2009-02-04,1.27,1.27,1.16,1.16,9340,0
2009-02-05,1.18,1.26,1.17,1.18,11528,0
2009-02-06,1.22,1.23,1.21,1.23,950,0
2009-02-09,1.25,1.25,1.18,1.18,6500,0
2009-02-10,1.24,1.24,1.18,1.19,4105,0
2009-02-11,1.23,1.25,1.2,1.25,4547,0
2009-02-12,1.23,1.24,1.2,1.24,467,0
2009-02-13,1.24,1.24,1.17,1.24,5419,0
2009-02-17,1.24,1.24,1.16,1.22,6497,0
2009-02-18,1.17,1.22,1.17,1.22,900,0
2009-02-19,1.2,1.23,1.19,1.19,2424,0
2009-02-20,1.23,1.23,1.16,1.23,7867,0
2009-02-23,1.19,1.24,1.17,1.17,2509,0
2009-02-24,1.16,1.19,1.16,1.16,3500,0
2009-02-25,1.19,1.21,1.13,1.17,17250,0
2009-02-26,1.21,1.21,1.14,1.14,6222,0
2009-02-27,1.16,1.21,1.1,1.18,18215,0
2009-03-02,1.18,1.19,1.01,1.06,8565,0
2009-03-03,1.08,1.08,0.88,1,34456,0
2009-03-04,0.98,1.03,0.97,0.98,6905,0
2009-03-05,1.02,1.02,0.96,0.99,3065,0
2009-03-06,1.17,1.17,0.95,0.95,10059,0
2009-03-09,0.88,1.07,0.85,1,5856,0
2009-03-10,1,1,0.93,0.95,1501,0
2009-03-11,1,1,0.85,0.86,8366,0
2009-03-12,0.92,1.03,0.9,0.94,5000,0
2009-03-13,0.9,1,0.9,0.92,31661,0
2009-03-16,0.95,1,0.95,0.95,4932,0
2009-03-17,1,1.02,0.96,0.96,1860,0
2009-03-18,0.97,1.01,0.96,0.96,4300,0
2009-03-19,1.02,1.03,0.97,0.99,1750,0
2009-03-20,1,1.03,0.97,0.99,20148,0
2009-03-23,1.05,1.05,0.96,0.97,8297,0
2009-03-24,1.04,1.14,0.95,0.95,11907,0
2009-03-25,1,1,0.96,0.98,25549,0
2009-03-26,1.04,1.05,0.95,0.95,15405,0
2009-03-27,0.95,1.03,0.9,0.95,6179,0
2009-03-30,0.95,1.03,0.93,0.97,14800,0
2009-03-31,1.03,1.2,0.95,1.16,47475,0
2009-04-01,1.07,1.16,1.04,1.08,16150,0
2009-04-02,1.16,1.16,1.11,1.16,19126,0
2009-04-03,1.18,1.2,1.08,1.17,6944,0
2009-04-06,1.2,1.22,1.08,1.21,56557,0
2009-04-07,1.21,1.25,1.2,1.25,9388,0
2009-04-08,1.32,1.76,1.3,1.6,29832,0
2009-04-09,1.56,1.74,1.5,1.63,22716,0
2009-04-13,1.7,1.7,1.49,1.62,22595,0
2009-04-14,1.64,1.95,1.57,1.76,40022,0
2009-04-15,1.76,1.94,1.66,1.9,21855,0
2009-04-16,1.9,1.95,1.82,1.95,11650,0
2009-04-17,1.95,1.95,1.8,1.88,6790,0
2009-04-20,1.85,2.03,1.85,2.01,12674,0
2009-04-21,2.07,2.25,2,2.12,16604,0
2009-04-22,2.21,2.25,2.01,2.24,33232,0
2009-04-23,2.3,2.3,2.05,2.16,10775,0
2009-04-24,2.26,2.27,2.07,2.22,21092,0
2009-04-27,2.13,2.33,2.13,2.25,13850,0
2009-04-28,2.24,2.25,2.21,2.25,1000,0
2009-04-29,2.23,2.25,2.15,2.16,9229,0
2009-04-30,2.11,2.19,2.1,2.18,17914,0
2009-05-01,2.2,2.78,2.19,2.46,28529,0
2009-05-04,2.59,2.74,2.53,2.64,22858,0
2009-05-05,2.65,2.65,2.32,2.32,38778,0
2009-05-06,2.59,2.59,2.32,2.37,12729,0
2009-05-07,2.4,2.45,2.35,2.35,20700,0
2009-05-08,2.4,2.5,2.38,2.4,17228,0
2009-05-11,2.4,2.4,2.31,2.31,13771,0
2009-05-12,2.39,2.49,2.2,2.36,10385,0
2009-05-13,2.39,2.39,2.26,2.27,2650,0
2009-05-14,2.33,2.33,2.17,2.2,13343,0
2009-05-15,2.2,2.2,2.11,2.11,15936,0
2009-05-18,2.11,2.11,2,2.05,24974,0
2009-05-19,2.03,2.05,1.88,1.99,19572,0
2009-05-20,1.91,1.93,1.76,1.85,65910,0
2009-05-21,1.8,1.85,1.71,1.75,27748,0
2009-05-22,1.75,1.99,1.59,1.96,44931,0
2009-05-26,2.19,2.2,2.01,2.1,17443,0
2009-05-27,2.01,2.09,2,2.02,4275,0
2009-05-28,2.1,2.14,2.1,2.1,29120,0
2009-05-29,2.06,2.19,1.99,2,11199,0
2009-06-01,2.05,2.17,2.05,2.1,13412,0
2009-06-02,2.1,2.3,2.02,2.2,36039,0
2009-06-03,2.25,2.25,2.12,2.12,30201,0
2009-06-04,2.1,2.22,2.04,2.05,6187,0
2009-06-05,2.05,2.25,2.05,2.07,34217,0
2009-06-08,2.04,2.09,2.01,2.01,8427,0
2009-06-09,2,2.15,2,2,11615,0
2009-06-10,2.03,2.14,2.03,2.1,10306,0
2009-06-11,2.12,2.12,2,2.01,12620,0
2009-06-12,2.06,2.14,2.02,2.02,6553,0
2009-06-15,2,2.1,2,2.05,10697,0
2009-06-16,2.1,2.24,2,2.06,17466,0
2009-06-17,2.1,2.24,2.05,2.24,4534,0
2009-06-18,2.12,2.24,2.01,2.01,8351,0
2009-06-19,2.04,2.35,2.04,2.2,22699,0
2009-06-22,2.2,2.24,2.03,2.24,9003,0
2009-06-23,2.01,2.2,2,2.02,21718,0
2009-06-24,2.05,2.16,2.03,2.04,6845,0
2009-06-25,2.06,2.06,2.02,2.06,18751,0
2009-06-26,2.06,2.06,2.02,2.02,6859,0
2009-06-29,2.05,2.05,2.02,2.02,1570,0
2009-06-30,2.06,2.12,2.04,2.04,14783,0
2009-07-01,2.1,2.1,2.04,2.05,4155,0
2009-07-02,2.06,2.06,2.02,2.02,4809,0
2009-07-06,2,2.09,2,2.01,7900,0
2009-07-07,2.01,2.05,2.01,2.05,4158,0
2009-07-08,2.01,2.05,2.01,2.04,2200,0
2009-07-09,2.01,2.05,2.01,2.02,2347,0
2009-07-10,2.04,2.04,2,2,5447,0
2009-07-13,1.99,2.04,1.93,1.95,5459,0
2009-07-14,1.94,2,1.91,1.94,6739,0
2009-07-15,1.92,2,1.92,1.92,7863,0
2009-07-16,1.99,1.99,1.61,1.83,46785,0
2009-07-17,1.78,1.98,1.78,1.94,4088,0
2009-07-20,1.87,1.97,1.86,1.95,4300,0
2009-07-21,1.9,1.98,1.89,1.93,3215,0
2009-07-22,1.97,1.97,1.91,1.95,3213,0
2009-07-23,1.98,1.98,1.96,1.97,6000,0
2009-07-24,1.92,2,1.91,1.99,2388,0
2009-07-27,1.94,1.99,1.87,1.9,14167,0
2009-07-28,1.84,1.96,1.84,1.86,11447,0
2009-07-29,1.91,1.95,1.86,1.95,13621,0
2009-07-30,1.88,1.95,1.88,1.92,9302,0
2009-07-31,1.9,1.95,1.88,1.89,15718,0
2009-08-03,1.88,2,1.88,1.9,10781,0
2009-08-04,1.92,1.97,1.89,1.91,9014,0
2009-08-05,1.91,1.92,1.89,1.89,6602,0
2009-08-06,1.9,1.96,1.89,1.89,7375,0
2009-08-07,1.95,1.95,1.9,1.91,17677,0
2009-08-10,1.96,1.97,1.89,1.91,61950,0
2009-08-11,1.89,1.96,1.88,1.95,19316,0
2009-08-12,1.9,1.93,1.9,1.93,8100,0
2009-08-13,2.05,2.75,2,2.67,232400,0
2009-08-14,2.72,3.75,2.72,3.19,364844,0
2009-08-17,3.06,3.06,2.75,2.94,86742,0
2009-08-18,3,3,2.72,2.76,34207,0
2009-08-19,2.76,2.76,2.62,2.7,18130,0
2009-08-20,2.61,3.68,2.6,3.49,255587,0
2009-08-21,3.5,3.84,3.17,3.27,176612,0
2009-08-24,3.33,3.6,3.16,3.29,113595,0
2009-08-25,3.35,3.5,3.23,3.26,52146,0
2009-08-26,3.3,3.32,3.15,3.19,20298,0
2009-08-27,3.24,3.26,3.15,3.2,27068,0
2009-08-28,3.2,3.6,3.2,3.33,100191,0
2009-08-31,3.38,3.41,3.3,3.3,24689,0
2009-09-01,3.23,3.3,2.86,3.13,53302,0
2009-09-02,3.18,3.18,3,3.03,23591,0
2009-09-03,3.05,3.08,3.02,3.02,5132,0
2009-09-04,3.07,3.2,3.04,3.19,6961,0
2009-09-08,3.15,3.19,3.07,3.18,19831,0
2009-09-09,3.17,3.25,3.08,3.24,34116,0
2009-09-10,3.28,3.33,3.2,3.33,26434,0
2009-09-11,3.35,3.36,3.31,3.36,12035,0
2009-09-14,3.3,3.35,3.22,3.33,23551,0
2009-09-15,3.3,3.38,3.3,3.38,24715,0
2009-09-16,3.39,3.39,3.3,3.34,12819,0
2009-09-17,3.38,3.38,3.3,3.38,17712,0
2009-09-18,3.38,3.77,3.32,3.77,62675,0
2009-09-21,3.75,4.2,3.63,4.19,88134,0
2009-09-22,3.98,4.2,3.75,4.07,58970,0
2009-09-23,4,4.15,3.89,4,15323,0
2009-09-24,3.97,3.97,3.5,3.56,54422,0
2009-09-25,3.56,3.73,3.56,3.58,27656,0
2009-09-28,3.6,3.74,3.55,3.74,25678,0
2009-09-29,3.73,3.8,3.69,3.8,16577,0
2009-09-30,3.85,3.85,3.71,3.73,6700,0
2009-10-01,3.73,3.87,3.66,3.73,12876,0
2009-10-02,3.78,3.78,3.59,3.6,15867,0
2009-10-05,3.69,3.69,3.63,3.66,11868,0
2009-10-06,3.6,3.66,3.44,3.51,11536,0
2009-10-07,3.41,3.59,3.31,3.43,17233,0
2009-10-08,3.46,3.46,3.1,3.23,86185,0
2009-10-09,3.26,3.37,3.15,3.33,10431,0
2009-10-12,3.29,3.33,3.27,3.28,11600,0
2009-10-13,3.23,3.36,3.21,3.35,7277,0
2009-10-14,3.35,3.42,3.3,3.38,28989,0
2009-10-15,3.32,3.37,3.32,3.34,4082,0
2009-10-16,3.31,3.38,3.31,3.38,9130,0
2009-10-19,3.32,3.36,3.31,3.36,5987,0
2009-10-20,3.32,3.4,3.32,3.38,7799,0
2009-10-21,3.37,3.44,3.37,3.42,3870,0
2009-10-22,3.36,3.45,3.36,3.41,6313,0
2009-10-23,3.35,3.45,3.35,3.45,9263,0
2009-10-26,3.49,3.68,3.45,3.45,8679,0
2009-10-27,3.52,3.52,3.4,3.4,11310,0
2009-10-28,3.45,3.45,3.31,3.31,6647,0
2009-10-29,3.3,3.45,3.3,3.45,4947,0
2009-10-30,3.36,3.52,3.32,3.47,7720,0
2009-11-02,3.41,3.45,3.31,3.38,1690,0
2009-11-03,3.47,3.6,3.42,3.46,8815,0
2009-11-04,3.52,3.54,3.47,3.53,10000,0
2009-11-05,3.55,3.55,3.49,3.55,2510,0
2009-11-06,3.51,3.52,3.5,3.52,1300,0
2009-11-09,3.52,3.7,3.51,3.54,5572,0
2009-11-10,3.5,3.65,3.45,3.46,3200,0
2009-11-11,3.45,3.48,3.36,3.48,4530,0
2009-11-12,3.61,3.69,3.55,3.69,12588,0
2009-11-13,3.75,3.75,3.53,3.73,9281,0
2009-11-16,2.91,3.33,2.72,2.9,141185,0
2009-11-17,2.95,3.06,2.85,2.86,26997,0
2009-11-18,2.86,2.93,2.85,2.89,7512,0
2009-11-19,3.02,3.02,2.8,2.8,15007,0
2009-11-20,2.82,2.91,2.81,2.84,8175,0
2009-11-23,2.85,2.94,2.85,2.89,1920,0
2009-11-24,2.92,2.92,2.85,2.86,10074,0
2009-11-25,2.9,2.9,2.71,2.8,19601,0
2009-11-27,2.83,2.83,2.76,2.76,2500,0
2009-11-30,2.77,2.77,2.71,2.71,6528,0
2009-12-01,2.7,2.96,2.7,2.75,12293,0
2009-12-02,2.83,2.83,2.71,2.75,1332,0
2009-12-03,2.74,2.8,2.74,2.8,1610,0
2009-12-04,2.65,2.88,2.6,2.8,39691,0
2009-12-07,2.86,2.87,2.75,2.75,12304,0
2009-12-08,2.71,2.71,2.7,2.71,2700,0
2009-12-09,2.71,2.72,2.7,2.7,5053,0
2009-12-10,2.75,2.8,2.7,2.74,8346,0
2009-12-11,2.7,2.7,2.52,2.68,24013,0
2009-12-14,2.64,2.64,2.54,2.56,4492,0
2009-12-15,2.59,2.59,2.51,2.51,20550,0
2009-12-16,2.52,2.56,2.36,2.43,13363,0
2009-12-17,2.43,2.43,2.38,2.4,5811,0
2009-12-18,2.45,2.45,2.39,2.39,14224,0
2009-12-21,2.46,2.46,2.03,2.23,38354,0
2009-12-22,2.29,2.4,2.25,2.3,16935,0
2009-12-23,2.3,2.42,2.3,2.4,14340,0
2009-12-24,2.74,2.74,2.35,2.35,18415,0
2009-12-28,2.4,2.5,2.4,2.5,16291,0
2009-12-29,2.45,2.45,2.36,2.4,25448,0
2009-12-30,2.36,2.59,2.19,2.42,63075,0
2009-12-31,2.38,2.57,2.29,2.4,9655,0
2010-01-04,2.43,2.5,2.43,2.44,1925,0
2010-01-05,2.4,2.73,2.36,2.6,50595,0
2010-01-06,2.54,2.6,2.49,2.5,18205,0
2010-01-07,2.46,2.54,2.28,2.37,25934,0
2010-01-08,2.3,2.54,2.26,2.44,17083,0
2010-01-11,2.52,2.55,2.45,2.53,13853,0
2010-01-12,2.54,2.54,2.49,2.49,7438,0
2010-01-13,2.53,2.55,2.49,2.5,10478,0
2010-01-14,2.52,2.54,2.45,2.5,13470,0
2010-01-15,2.53,2.53,2.45,2.45,7899,0
2010-01-19,2.45,2.5,2.45,2.46,3882,0
2010-01-20,2.5,2.51,2.45,2.45,4952,0
2010-01-21,2.47,2.47,2.43,2.43,3335,0
2010-01-22,2.44,2.47,2.4,2.46,5506,0
2010-01-25,2.44,2.5,2.41,2.42,3030,0
2010-01-26,2.45,2.49,2.42,2.42,2023,0
2010-01-27,2.42,2.43,2.33,2.34,15800,0
2010-01-28,2.33,2.4,2.32,2.39,8222,0
2010-01-29,2.4,2.4,2.35,2.36,3888,0
2010-02-01,2.39,2.44,2.32,2.4,9236,0
2010-02-02,2.37,2.37,2.23,2.31,28087,0
2010-02-03,2.27,2.3,2.16,2.19,36603,0
2010-02-04,2.2,2.25,2.19,2.21,3558,0
2010-02-05,2.25,2.25,2.22,2.25,3817,0
2010-02-08,2.25,2.25,2.2,2.2,3335,0
2010-02-09,2.22,2.36,2.21,2.34,8386,0
2010-02-10,2.37,2.39,2.32,2.32,1653,0
2010-02-11,2.35,2.38,2.19,2.34,2900,0
2010-02-12,2.38,2.38,2.3,2.3,750,0
2010-02-16,2.28,2.42,2.28,2.36,10331,0
2010-02-17,2.33,2.35,2.25,2.3,6148,0
2010-02-18,2.25,2.4,2.25,2.3,3634,0
2010-02-19,2.19,2.35,2.19,2.28,10964,0
2010-02-22,2.23,2.28,2.22,2.24,8810,0
2010-02-23,2.27,2.27,2.21,2.24,2550,0
2010-02-24,2.28,2.28,2.25,2.27,2500,0
2010-02-25,2.28,2.29,2.24,2.28,8244,0
2010-02-26,2.25,2.25,2.21,2.23,4370,0
2010-03-01,2.2,2.27,2.2,2.26,3352,0
2010-03-02,2.24,2.28,2.24,2.24,4224,0
2010-03-03,2.25,2.42,2.25,2.28,18473,0
2010-03-04,2.32,2.4,2.32,2.4,9654,0
2010-03-05,2.43,2.45,2.36,2.42,17456,0
2010-03-08,2.43,2.44,2.37,2.39,6977,0
2010-03-09,2.39,2.44,2.37,2.39,6192,0
2010-03-10,2.43,2.45,2.37,2.4,16621,0
2010-03-11,2.43,2.43,2.37,2.4,13813,0
2010-03-12,2.42,2.44,2.38,2.38,8616,0
2010-03-15,2.43,2.43,2.37,2.39,3612,0
2010-03-16,2.45,2.45,2.38,2.38,4308,0
2010-03-17,2.4,2.42,2.2,2.3,32474,0
2010-03-18,2.41,2.41,2.16,2.22,32751,0
2010-03-19,2.24,2.34,2.24,2.26,3711,0
2010-03-22,2.3,2.36,2.21,2.31,7795,0
2010-03-23,2.35,2.38,2.28,2.35,12491,0
2010-03-24,2.37,2.54,2.37,2.49,47751,0
2010-03-25,2.5,2.51,2.45,2.5,15029,0
2010-03-26,2.47,2.56,2.45,2.47,7728,0
2010-03-29,2.51,2.59,2.42,2.54,12958,0
2010-03-30,2.55,2.59,2.4,2.5,24765,0
2010-03-31,2.47,2.5,2.36,2.48,20843,0
2010-04-01,2.47,2.47,2.31,2.39,16782,0
2010-04-05,2.46,2.55,2.46,2.47,24722,0
2010-04-06,2.4,2.6,2.4,2.5,15979,0
2010-04-07,2.44,2.64,2.44,2.62,13135,0
2010-04-08,2.65,2.65,2.53,2.57,15330,0
2010-04-09,2.59,2.59,2.56,2.59,3015,0
2010-04-12,2.59,2.59,2.52,2.53,3161,0
2010-04-13,2.57,2.59,2.5,2.58,13751,0
2010-04-14,2.62,2.62,2.53,2.55,18115,0
2010-04-15,2.59,2.63,2.5,2.58,25804,0
2010-04-16,2.55,2.6,2.55,2.56,13630,0
2010-04-19,2.61,2.65,2.53,2.57,3739,0
2010-04-20,2.6,2.62,2.57,2.58,13090,0
2010-04-21,2.59,2.61,2.56,2.56,9581,0
2010-04-22,2.6,2.6,2.56,2.59,18755,0
2010-04-23,2.62,2.65,2.49,2.59,30173,0
2010-04-26,2.6,2.6,2.5,2.53,19654,0
2010-04-27,2.56,2.59,2.52,2.55,13959,0
2010-04-28,2.54,2.6,2.52,2.55,10362,0
2010-04-29,2.6,2.64,2.57,2.62,10017,0
2010-04-30,2.75,2.77,2.45,2.51,47023,0
2010-05-03,2.56,2.65,2.48,2.49,23707,0
2010-05-04,2.51,2.61,2.5,2.57,7160,0
2010-05-05,2.61,2.61,2.55,2.6,7359,0
2010-05-06,2.65,2.71,2.5,2.71,6912,0
2010-05-07,2.73,2.73,2.48,2.6,29194,0
2010-05-10,2.49,2.6,2.49,2.6,18458,0
2010-05-11,2.59,2.68,2.59,2.65,23688,0
2010-05-12,2.69,2.73,2.66,2.73,56924,0
2010-05-13,2.76,2.76,2.58,2.67,19354,0
2010-05-14,2.67,2.72,2.62,2.62,3584,0
2010-05-17,2.8,3.16,2.77,2.95,97703,0
2010-05-18,3.19,3.58,2.9,3.45,310345,0
2010-05-19,3.5,3.55,3.17,3.39,60976,0
2010-05-20,3.42,3.42,3.15,3.36,17167,0
2010-05-21,3.3,3.54,3.3,3.44,32742,0
2010-05-24,3.45,3.55,3.45,3.54,29599,0
2010-05-25,3.47,3.55,3.42,3.55,18838,0
2010-05-26,3.55,3.57,3.4,3.41,9030,0
2010-05-27,3.42,3.54,3.42,3.51,17086,0
2010-05-28,3.56,3.68,3.53,3.67,30204,0
2010-06-01,3.74,3.95,3.74,3.95,47616,0
2010-06-02,3.95,3.99,3.83,3.95,32971,0
2010-06-03,3.88,3.94,3.75,3.76,16154,0
2010-06-04,3.76,3.85,3.75,3.8,5620,0
2010-06-07,3.8,3.89,3.76,3.89,11945,0
2010-06-08,3.9,3.9,3.76,3.89,6415,0
2010-06-09,3.84,3.89,3.76,3.82,9168,0
2010-06-10,3.89,3.9,3.8,3.9,13049,0
2010-06-11,3.9,3.99,3.9,3.94,7458,0
2010-06-14,3.98,4.09,3.97,4,27547,0
2010-06-15,4.02,4.02,3.82,3.9,19760,0
2010-06-16,3.88,4.06,3.88,4.01,23231,0
2010-06-17,3.98,4.06,3.9,3.96,14382,0
2010-06-18,4,4.2,4,4.2,32293,0
2010-06-21,4.2,4.41,4.13,4.14,31853,0
2010-06-22,4.19,4.67,4.17,4.67,51171,0
2010-06-23,4.65,5,4.5,5,127778,0
2010-06-24,5,5.1,4.74,4.81,82572,0
2010-06-25,4.84,5.13,4.71,4.92,80103,0
2010-06-28,4.99,5.15,4.99,5,70243,0
2010-06-29,5.01,5.12,4.33,4.37,154272,0
2010-06-30,4.34,4.76,4.33,4.6,53758,0
2010-07-01,4.71,4.84,4.4,4.55,30974,0
2010-07-02,4.52,4.68,4.4,4.64,14735,0
2010-07-06,4.89,4.89,4.65,4.69,22145,0
2010-07-07,4.7,4.83,4.68,4.82,12685,0
2010-07-08,4.72,4.8,4.5,4.5,40655,0
2010-07-09,4.57,4.59,4.47,4.55,19066,0
2010-07-12,4.6,4.81,4.6,4.63,19315,0
2010-07-13,4.77,4.98,4.71,4.93,24761,0
2010-07-14,5,5,4.84,4.93,12325,0
2010-07-15,5,5,4.77,4.91,17746,0
2010-07-16,4.97,5,4.9,5,5981,0
2010-07-19,5,5,4.75,4.88,42668,0
2010-07-20,4.93,4.93,4.84,4.9,12514,0
2010-07-21,4.97,5.04,4.88,5,27775,0
2010-07-22,4.97,5.04,4.9,4.94,27568,0
2010-07-23,5,5.01,4.93,5,16263,0
2010-07-26,5,5.24,4.88,5.02,72759,0
2010-07-27,4.96,5,4.65,4.85,179330,0
2010-07-28,4.78,4.91,4.75,4.81,17584,0
2010-07-29,4.88,4.94,4.76,4.84,9607,0
2010-07-30,4.89,4.89,4.73,4.8,14819,0
2010-08-02,4.78,4.85,4.65,4.66,45157,0
2010-08-03,4.65,4.98,4.65,4.96,240901,0
2010-08-04,5,5,4.74,4.88,34671,0
2010-08-05,4.95,4.96,4.85,4.95,12587,0
2010-08-06,4.95,4.99,4.9,4.95,16115,0
2010-08-09,5,5,4.9,4.94,26893,0
2010-08-10,4.98,5.65,4.97,5.62,265206,0
2010-08-11,5.69,6.14,5.5,5.55,197385,0
2010-08-12,5.45,5.55,5.3,5.45,86058,0
2010-08-13,5.25,6.1,5.25,5.96,118748,0
2010-08-16,5.75,5.96,5.55,5.83,107329,0
2010-08-17,5.85,6,5.84,5.94,90372,0
2010-08-18,5.94,6.41,5.89,6.4,178711,0
2010-08-19,6.4,6.42,6.05,6.11,92536,0
2010-08-20,6.12,6.35,6,6,77760,0
2010-08-23,6.19,6.7,6.13,6.57,253644,0
2010-08-24,6.61,6.61,6.3,6.47,87668,0
2010-08-25,6.42,6.54,6.11,6.24,86079,0
2010-08-26,6.25,6.48,6.25,6.28,57254,0
2010-08-27,6.33,6.65,6.22,6.5,130149,0
2010-08-30,6.58,7.35,6.48,6.75,328028,0
2010-08-31,6.9,6.9,6.6,6.67,107980,0
2010-09-01,6.99,7,6.76,6.78,123088,0
2010-09-02,6.87,6.94,6.8,6.85,48566,0
2010-09-03,6.92,7.17,6.91,7.03,156837,0
2010-09-07,7,7.33,7,7.15,161319,0
2010-09-08,7.24,8,7.22,7.62,394681,0
2010-09-09,7.75,7.97,7.62,7.73,142038,0
2010-09-10,7.86,8.25,7.81,8.09,308492,0
2010-09-13,8.2,8.75,8.19,8.67,307230,0
2010-09-14,8.72,9.25,8.7,9.21,482552,0
2010-09-15,9.22,9.94,9.2,9.9,448948,0
2010-09-16,9.84,9.89,8.02,8.31,1170156,0
2010-09-17,8.28,8.7,7.31,8.49,1186982,0
2010-09-20,8.49,8.49,7.57,7.82,492296,0
2010-09-21,7.78,8.09,7.6,7.84,241472,0
2010-09-22,7.79,8,7.6,7.64,110676,0
2010-09-23,7.64,7.8,7.32,7.4,206501,0
2010-09-24,7.5,7.99,7.5,7.85,270773,0
2010-09-27,7.8,7.8,7.4,7.67,127706,0
2010-09-28,7.63,7.87,7.5,7.75,90181,0
2010-09-29,7.75,7.92,7.66,7.7,109481,0
2010-09-30,7.7,7.7,7.43,7.59,104867,0
2010-10-01,7.35,7.57,6.84,7.02,310783,0
2010-10-04,7,7,6.76,6.94,151017,0
2010-10-05,7.06,7.38,6.91,7.22,173557,0
2010-10-06,7.22,7.25,6.96,7,86598,0
2010-10-07,7.09,7.09,6.7,6.74,103175,0
2010-10-08,6.7,7,6.51,6.93,143716,0
2010-10-11,6.95,6.99,6.59,6.75,105675,0
2010-10-12,6.72,6.72,6.5,6.5,115662,0
2010-10-13,6.5,6.57,6.34,6.36,140333,0
2010-10-14,6.36,6.5,6.25,6.5,84733,0
2010-10-15,6.5,6.5,6.13,6.14,85168,0
2010-10-18,6.12,6.52,6.01,6.44,175031,0
2010-10-19,6.43,6.45,6.06,6.1,80029,0
2010-10-20,6.1,6.4,6.1,6.25,54802,0
2010-10-21,6.25,6.94,6.22,6.9,181768,0
2010-10-22,6.95,7.39,6.8,7.24,202817,0
2010-10-25,7.22,7.29,7.01,7.05,102160,0
2010-10-26,7,7.01,6.67,6.78,56310,0
2010-10-27,6.72,6.87,6.36,6.83,79852,0
2010-10-28,6.88,6.88,6.51,6.58,79442,0
2010-10-29,6.55,6.57,6.49,6.5,40731,0
2010-11-01,6.34,6.65,6.32,6.51,124581,0
2010-11-02,6.58,6.58,6.39,6.4,49103,0
2010-11-03,6.43,6.46,6.36,6.45,37287,0
2010-11-04,6.52,6.79,6.41,6.72,83983,0
2010-11-05,6.68,7.69,6.68,7.38,246498,0
2010-11-08,7.32,7.5,6.9,7.24,99503,0
2010-11-09,7.29,7.36,7.15,7.15,39615,0
2010-11-10,7.15,7.15,6.88,6.89,42320,0
2010-11-11,6.9,6.99,6.79,6.91,29621,0
2010-11-12,7.4,7.4,6.88,6.9,36476,0
2010-11-15,7,7.32,6.42,6.45,119984,0
2010-11-16,6.45,6.61,6.4,6.48,117963,0
2010-11-17,6.52,6.59,6.5,6.52,123357,0
2010-11-18,6.6,6.6,6.46,6.53,27768,0
2010-11-19,6.51,6.75,6.51,6.75,59635,0
2010-11-22,6.75,7.38,6.75,7.24,106498,0
2010-11-23,7.17,7.17,6.83,6.97,33466,0
2010-11-24,7.06,7.06,6.75,6.86,19007,0
2010-11-26,6.86,6.86,6.65,6.68,14002,0
2010-11-29,6.62,6.7,6.57,6.6,20157,0
2010-11-30,6.55,6.7,6.5,6.62,31347,0
2010-12-01,6.71,6.74,6.47,6.47,96177,0
2010-12-02,6.51,6.75,6.49,6.57,46564,0
2010-12-03,6.51,6.73,6.51,6.71,41802,0
2010-12-06,6.73,6.73,6.57,6.65,47208,0
2010-12-07,6.76,7.08,6.75,6.88,75693,0
2010-12-08,6.93,7.06,6.88,6.94,38306,0
2010-12-09,7.03,7.03,6.92,6.97,24682,0
2010-12-10,6.97,7.19,6.95,7.14,48715,0
2010-12-13,7.2,7.39,7.1,7.27,54116,0
2010-12-14,7.32,7.97,7.32,7.78,149633,0
2010-12-15,8.1,8.27,7.29,8.05,220152,0
2010-12-16,8.05,8.23,7.57,7.69,70976,0
2010-12-17,7.63,7.92,7.55,7.75,31572,0
2010-12-20,7.63,7.74,7.25,7.49,102293,0
2010-12-21,7.5,7.83,7.48,7.54,54951,0
2010-12-22,7.59,7.62,7.2,7.42,57186,0
2010-12-23,7.4,7.5,7.32,7.35,17662,0
2010-12-27,7.43,7.48,7.24,7.3,37061,0
2010-12-28,7.35,7.45,7.2,7.28,45455,0
2010-12-29,7.26,7.5,7.25,7.41,32397,0
2010-12-30,7.35,7.68,7.26,7.54,34938,0
2010-12-31,7.55,7.81,7.39,7.39,60274,0
2011-01-03,7.42,7.98,7.32,7.79,93612,0
2011-01-04,7.89,7.92,7.48,7.65,66177,0
2011-01-05,7.57,7.73,7.4,7.5,64920,0
2011-01-06,7.53,7.71,7.39,7.48,27707,0
2011-01-07,7.46,7.5,7.22,7.41,82162,0
2011-01-10,7.4,7.48,6.99,7.04,113920,0
2011-01-11,7.05,7.2,6.96,7.13,52956,0
2011-01-12,7.15,7.27,7.13,7.19,39478,0
2011-01-13,7.14,7.3,7.14,7.28,40287,0
2011-01-14,7.3,7.3,7.15,7.23,35442,0
2011-01-18,7.25,7.35,7.25,7.31,44213,0
2011-01-19,7.39,7.39,7.26,7.3,49723,0
2011-01-20,7.3,7.32,7.25,7.26,91859,0
2011-01-21,7.32,7.33,7.25,7.26,25890,0
2011-01-24,7.36,7.6,7.31,7.51,37281,0
2011-01-25,7.41,7.47,7.35,7.42,50176,0
2011-01-26,7.41,7.43,7.3,7.37,22189,0
2011-01-27,7.4,7.52,7.22,7.48,21558,0
2011-01-28,7.44,7.44,7.3,7.32,25293,0
2011-01-31,7.39,7.4,7.31,7.34,22716,0
2011-02-01,7.41,7.45,7.35,7.45,22220,0
2011-02-02,7.45,7.96,7.41,7.64,80321,0
2011-02-03,7.64,7.68,7.5,7.5,24488,0
2011-02-04,7.56,7.64,7.45,7.52,40078,0
2011-02-07,7.58,7.58,7.33,7.36,75535,0
2011-02-08,7.36,7.44,7.35,7.43,19477,0
2011-02-09,7.47,7.56,7.4,7.47,27938,0
2011-02-10,7.4,7.49,7.3,7.49,25902,0
2011-02-11,7.49,7.53,7.4,7.42,27264,0
2011-02-14,7.44,7.54,7.4,7.52,37301,0
2011-02-15,7.48,7.91,7.48,7.9,67374,0
2011-02-16,8.07,8.23,8,8.06,187255,0
2011-02-18,7.99,8.02,7.7,7.78,80425,0
2011-02-22,7.75,7.98,7.72,7.88,52625,0
2011-02-23,7.85,7.86,7.52,7.66,51960,0
2011-02-24,7.67,7.71,7.61,7.66,19838,0
2011-02-25,7.68,7.98,7.66,7.95,28460,0
2011-02-28,7.99,8.19,7.91,8.05,128369,0
2011-03-01,8.07,8.19,7.98,8.14,38032,0
2011-03-02,8.1,8.25,8,8.22,36553,0
2011-03-03,8.23,8.77,8.19,8.68,115627,0
2011-03-04,8.8,8.95,8.47,8.57,72043,0
2011-03-07,8.5,8.53,8.25,8.43,32634,0
2011-03-08,8.43,8.84,8.4,8.78,80949,0
2011-03-09,8.65,8.88,8.59,8.8,40829,0
2011-03-10,8.67,8.94,8.25,8.7,94483,0
2011-03-11,8.59,8.83,7.67,7.88,140615,0
2011-03-14,7.73,8.42,7.73,8.24,70792,0
2011-03-15,7.8,8.38,7.66,8.22,40309,0
2011-03-16,8.24,8.51,7.9,8.19,38654,0
2011-03-17,8.27,8.48,8.01,8.42,48280,0
2011-03-18,8.56,8.56,8.28,8.28,38022,0
2011-03-21,8.28,8.5,8.25,8.32,22944,0
2011-03-22,8.28,8.33,7.83,8.06,91718,0
2011-03-23,8.02,8.08,7.9,8.03,25472,0
2011-03-24,8.01,8.14,7.97,8.13,29200,0
2011-03-25,8.13,8.34,8.02,8.24,39528,0
2011-03-28,8.29,9.26,8.25,9.26,191773,0
2011-03-29,9.15,9.4,8.69,9.24,182949,0
2011-03-30,9.16,9.59,9.16,9.49,70810,0
2011-03-31,9.32,9.34,8.89,9.1,95132,0
2011-04-01,8.83,8.97,8.34,8.44,121998,0
2011-04-04,8.27,8.64,8.24,8.51,117474,0
2011-04-05,8.52,8.62,8.41,8.58,60338,0
2011-04-06,8.6,8.6,8.46,8.52,26688,0
2011-04-07,8.5,8.5,8.1,8.33,51445,0
2011-04-08,8.37,8.64,8.35,8.55,42002,0
2011-04-11,8.55,8.87,8.52,8.56,33670,0
2011-04-12,8.56,8.83,8.56,8.68,50526,0
2011-04-13,8.72,9.06,8.72,8.84,66636,0
2011-04-14,8.99,9.2,8.86,9.03,54479,0
2011-04-15,9.04,9.19,8.93,9.14,33473,0
2011-04-18,9.06,9.15,8.66,9.04,43415,0
2011-04-19,9.1,9.19,9.07,9.16,32280,0
2011-04-20,9.22,9.5,9.01,9.37,42626,0
2011-04-21,9.09,9.44,9.09,9.23,40519,0
2011-04-25,9.03,9.18,8.8,8.91,56754,0
2011-04-26,8.89,9.25,8.89,9.17,32197,0
2011-04-27,9.2,9.49,9.17,9.32,35750,0
2011-04-28,9.36,9.39,9.08,9.11,30270,0
2011-04-29,9.13,9.25,9.08,9.19,11021,0
2011-05-02,9.1,9.2,9.08,9.12,20098,0
2011-05-03,9.08,9.3,9.08,9.17,15790,0
2011-05-04,9.14,9.16,8.82,8.93,26869,0
2011-05-05,8.88,8.93,8.64,8.89,32511,0
2011-05-06,8.86,8.95,8.61,8.9,21962,0
2011-05-09,8.92,9.12,8.89,9.02,20356,0
2011-05-10,9.11,9.13,8.82,8.9,24261,0
2011-05-11,8.86,8.89,8.53,8.57,28338,0
2011-05-12,8.57,8.94,8.29,8.92,37207,0
2011-05-13,8.93,8.93,8.62,8.68,27683,0
2011-05-16,8.63,8.88,8.6,8.81,29558,0
2011-05-17,8.85,9.55,8.6,9.49,93635,0
2011-05-18,9.31,9.8,9.31,9.7,66076,0
2011-05-19,9.7,9.75,9.04,9.17,52986,0
2011-05-20,9.01,9.28,8.75,9.27,28867,0
2011-05-23,9,9.25,9,9.21,11419,0
2011-05-24,9.24,9.7,9.16,9.51,54142,0
2011-05-25,9.5,9.5,9.2,9.28,15969,0
2011-05-26,9.37,9.48,9.18,9.26,21825,0
2011-05-27,9.3,9.45,9.3,9.43,13982,0
2011-05-31,9.5,9.5,9.06,9.1,93708,0
2011-06-01,9.06,9.49,9,9.35,37146,0
2011-06-02,9.38,9.38,9.11,9.17,19286,0
2011-06-03,9.09,9.37,9.01,9.32,25798,0
2011-06-06,9.39,9.5,9.17,9.47,27467,0
2011-06-07,9.46,9.6,9.41,9.55,57549,0
2011-06-08,9.5,9.6,9.38,9.5,25788,0
2011-06-09,9.54,9.75,9.5,9.61,26877,0
2011-06-10,9.68,9.71,9.12,9.57,51515,0
2011-06-13,9.54,9.93,9.52,9.9,62454,0
2011-06-14,9.9,10.17,9.63,9.68,88946,0
2011-06-15,9.69,9.89,9.38,9.48,43023,0
2011-06-16,9.45,9.75,9.31,9.59,28644,0
2011-06-17,9.63,9.72,9.25,9.37,50413,0
2011-06-20,9.34,9.5,8.96,9.03,57178,0
2011-06-21,9.02,9.27,8.5,8.85,109462,0
2011-06-22,8.89,9.04,8.63,8.89,63632,0
2011-06-23,8.83,8.94,8.55,8.7,49063,0
2011-06-24,8.74,9.07,8.53,8.77,1377327,0
2011-06-27,8.72,9.1,8.57,8.88,104463,0
2011-06-28,8.92,9.18,8.92,9.03,53255,0
2011-06-29,8.96,9.14,8.25,8.46,129419,0
2011-06-30,8.52,8.81,8.45,8.61,73043,0
2011-07-01,8.65,8.95,8.62,8.78,69357,0
2011-07-05,8.71,8.91,8.47,8.51,113185,0
2011-07-06,8.48,8.72,8.18,8.28,142162,0
2011-07-07,8.25,8.54,8,8.47,72772,0
2011-07-08,8.36,8.58,8.28,8.48,30742,0
2011-07-11,8.43,8.5,8.42,8.46,20410,0
2011-07-12,8.48,8.48,8.12,8.15,31301,0
2011-07-13,8.18,8.57,8.18,8.46,56790,0
2011-07-14,8.51,8.72,8.18,8.32,57920,0
2011-07-15,8.33,8.43,8.03,8.12,48781,0
2011-07-18,8.12,8.18,8,8.13,44207,0
2011-07-19,8.14,8.31,8.14,8.22,52816,0
2011-07-20,8.22,8.34,8.02,8.31,17710,0
2011-07-21,8.32,8.6,8.32,8.52,62160,0
2011-07-22,8.48,8.51,8.2,8.4,25488,0
2011-07-25,8.35,8.47,8.25,8.26,23554,0
2011-07-26,8.24,8.37,8.09,8.1,29724,0
2011-07-27,8.12,8.12,7.69,7.75,86442,0
2011-07-28,7.7,7.94,7.7,7.75,31679,0
2011-07-29,7.79,7.8,7.69,7.79,35991,0
2011-08-01,7.84,7.88,7.55,7.64,56038,0
2011-08-02,7.61,7.63,7.17,7.2,81563,0
2011-08-03,7.18,7.42,6.73,7.06,121582,0
2011-08-04,7.03,7.09,6.6,6.65,87783,0
2011-08-05,6.6,6.7,6.05,6.43,64779,0
2011-08-08,6.28,6.35,5.78,5.78,95063,0
2011-08-09,6.06,6.06,5.6,5.75,106108,0
2011-08-10,5.42,5.64,5.31,5.34,108045,0
2011-08-11,5.34,5.98,5.34,5.93,98930,0
2011-08-12,5.88,6,5.59,5.75,66482,0
2011-08-15,5.82,6.5,5.82,6.28,81175,0
2011-08-16,6.19,6.66,5.8,6.29,131993,0
2011-08-17,6.48,6.54,6.14,6.21,38091,0
2011-08-18,6.12,6.13,5.75,5.84,77929,0
2011-08-19,5.8,6.2,5.8,5.85,48001,0
2011-08-22,6.02,6.04,5.72,5.77,35833,0
2011-08-23,5.8,6.11,5.8,6.1,39040,0
2011-08-24,6.05,6.08,5.88,5.9,45241,0
2011-08-25,5.93,6.01,5.7,5.72,30417,0
2011-08-26,5.72,5.9,5.72,5.89,38943,0
2011-08-29,5.97,6.2,5.97,6.1,63787,0
2011-08-30,6.31,6.31,5.93,6.1,39340,0
2011-08-31,6.14,6.14,5.91,5.98,58921,0
2011-09-01,5.91,6.12,5.75,5.76,38779,0
2011-09-02,5.62,5.82,5.62,5.64,55994,0
2011-09-06,5.53,5.66,5.39,5.54,58941,0
2011-09-07,5.58,5.81,5.5,5.75,76783,0
2011-09-08,5.69,5.85,5.57,5.6,54040,0
2011-09-09,5.55,5.66,5.55,5.57,40896,0
2011-09-12,5.51,5.63,5.41,5.47,49011,0
2011-09-13,5.46,5.51,5.41,5.48,51438,0
2011-09-14,5.52,5.66,5.5,5.66,103445,0
2011-09-15,5.68,5.68,5.56,5.63,31310,0
2011-09-16,5.6,5.64,5.57,5.64,33042,0
2011-09-19,5.6,5.61,5.5,5.57,34826,0
2011-09-20,5.59,5.7,5.55,5.68,73408,0
2011-09-21,5.67,5.74,5.55,5.58,42134,0
2011-09-22,5.5,5.6,5.4,5.49,74554,0
2011-09-23,5.51,5.73,5.51,5.69,23933,0
2011-09-26,5.73,5.96,5.58,5.78,18970,0
2011-09-27,5.88,5.97,5.77,5.88,44868,0
2011-09-28,5.88,5.88,5.6,5.6,27005,0
2011-09-29,5.65,5.73,5.6,5.72,20302,0
2011-09-30,5.63,5.66,5.6,5.61,16273,0
2011-10-03,5.56,5.6,5.08,5.1,72235,0
2011-10-04,5.13,5.53,5.1,5.45,70179,0
2011-10-05,5.51,5.78,5.5,5.76,22576,0
2011-10-06,5.65,5.9,5.65,5.88,22635,0
2011-10-07,5.89,6,5.74,5.79,21145,0
2011-10-10,5.85,6.12,5.82,6.08,37776,0
2011-10-11,6.08,6.25,6.01,6.15,45325,0
2011-10-12,6.2,6.45,6.12,6.43,46750,0
2011-10-13,6.37,6.42,6.32,6.4,15102,0
2011-10-14,6.46,6.57,6.27,6.56,18782,0
2011-10-17,6.5,6.53,6.33,6.37,30592,0
2011-10-18,6.42,6.5,5.69,6.28,74708,0
2011-10-19,6.31,6.31,6.08,6.1,18320,0
2011-10-20,6.05,6.16,6,6.07,11948,0
2011-10-21,6.21,6.21,5.81,6.07,31945,0
2011-10-24,6.16,6.23,6.12,6.23,21858,0
2011-10-25,6.16,6.27,5.96,6.04,19557,0
2011-10-26,6.17,6.5,5.95,6.46,29221,0
2011-10-27,6.58,7.02,6.39,7,93728,0
2011-10-28,6.89,7.09,6.66,7.04,42945,0
2011-10-31,6.74,6.93,6.54,6.55,18106,0
2011-11-01,6.3,6.4,5.89,6.02,29881,0
2011-11-02,6.18,6.49,6.15,6.47,34453,0
2011-11-03,6.55,6.68,6.42,6.68,16500,0
2011-11-04,6.57,6.58,6.4,6.49,8537,0
2011-11-07,6.52,6.52,6.2,6.27,16019,0
2011-11-08,6.19,6.72,6.15,6.44,10808,0
2011-11-09,6.28,6.28,6.01,6.01,36075,0
2011-11-10,6.13,6.29,6.12,6.24,14789,0
2011-11-11,6.28,6.48,6.21,6.47,28122,0
2011-11-14,6.47,6.8,6.35,6.8,39034,0
2011-11-15,6.52,7.22,6.19,6.55,57619,0
2011-11-16,6.52,6.52,6.3,6.32,23604,0
2011-11-17,6.36,6.5,6.31,6.37,19177,0
2011-11-18,6.37,6.45,6.26,6.29,15612,0
2011-11-21,6.22,6.23,5.9,6,30317,0
2011-11-22,5.88,6.16,5.88,6.02,17263,0
2011-11-23,5.99,6.07,5.81,5.81,23148,0
2011-11-25,5.82,5.82,5.67,5.67,12863,0
2011-11-28,5.85,6.04,5.79,6.01,23401,0
2011-11-29,6.03,6.06,5.85,5.96,13915,0
2011-11-30,6.15,6.45,5.99,6.45,38942,0
2011-12-01,6.43,6.43,6.12,6.12,21050,0
2011-12-02,6.22,6.39,6.18,6.39,11864,0
2011-12-05,6.27,6.6,6.23,6.6,29487,0
2011-12-06,6.53,6.57,6.38,6.45,27695,0
2011-12-07,6.43,6.45,6.3,6.43,18371,0
2011-12-08,6.42,6.44,6.19,6.19,16637,0
2011-12-09,6.23,6.45,6.23,6.39,15067,0
2011-12-12,6.11,6.32,6.01,6.15,29538,0
2011-12-13,6.23,6.23,5.97,5.99,29803,0
2011-12-14,5.99,6.05,5.95,6.05,25883,0
2011-12-15,6.23,6.25,5.97,6.19,13789,0
2011-12-16,6.25,6.34,6.14,6.32,37447,0
2011-12-19,6.28,6.4,6.03,6.18,30346,0
2011-12-20,6.3,6.3,5.9,6,53117,0
2011-12-21,5.97,6.02,5.91,6.01,40002,0
2011-12-22,5.99,6.01,5.97,6,11280,0
2011-12-23,6,6,5.9,5.95,6597,0
2011-12-27,5.91,6,5.9,5.96,20400,0
2011-12-28,5.98,6.01,5.9,5.93,21564,0
2011-12-29,5.93,6.02,5.93,6.02,36919,0
2011-12-30,5.99,6.07,5.96,6.02,71456,0
2012-01-03,6.05,6.39,6.02,6.34,36609,0
2012-01-04,6.15,6.35,5.93,6.04,71508,0
2012-01-05,5.99,6.1,5.98,6.04,39076,0
2012-01-06,6.06,6.24,6,6.19,30101,0
2012-01-09,6.21,6.21,6.01,6.04,19930,0
2012-01-10,6.12,6.25,6.09,6.18,15220,0
2012-01-11,6.07,6.21,6.04,6.18,6726,0
2012-01-12,6.14,6.38,6.12,6.25,18059,0
2012-01-13,6.19,6.2,6.15,6.17,16368,0
2012-01-17,5.97,6.25,5.97,6.21,20970,0
2012-01-18,6.17,6.28,6.17,6.25,60129,0
2012-01-19,6.25,6.3,6.19,6.25,4956,0
2012-01-20,6.16,6.43,6.16,6.36,45468,0
2012-01-23,6.3,6.35,6.22,6.24,11552,0
2012-01-24,6.18,6.25,6.16,6.25,55902,0
2012-01-25,6.34,6.34,6.23,6.28,16426,0
2012-01-26,6.34,6.34,6.15,6.29,23388,0
2012-01-27,6.26,6.35,6.15,6.25,27687,0
2012-01-30,6.26,6.26,6.2,6.22,5525,0
2012-01-31,6.29,6.31,6.2,6.27,12898,0
2012-02-01,6.25,6.35,6.15,6.35,31942,0
2012-02-02,6.32,6.38,6.17,6.37,35781,0
2012-02-03,6.44,6.5,6.38,6.5,36578,0
2012-02-06,6.5,6.5,6.35,6.45,15427,0
2012-02-07,6.42,6.43,6.25,6.33,16395,0
2012-02-08,6.31,6.38,6.23,6.33,24504,0
2012-02-09,6.38,6.4,6.26,6.3,41765,0
2012-02-10,6.25,6.42,6.21,6.34,47648,0
2012-02-13,6.47,6.47,6.37,6.41,17803,0
2012-02-14,6.4,6.6,6.4,6.56,24575,0
2012-02-15,6.59,6.66,6.3,6.53,19149,0
2012-02-16,6.59,6.6,6.28,6.44,27856,0
2012-02-17,6.49,6.59,6.4,6.53,22616,0
2012-02-21,6.56,6.56,6.35,6.35,14456,0
2012-02-22,6.44,6.46,6.35,6.37,8558,0
2012-02-23,6.4,6.52,6.25,6.5,11802,0
2012-02-24,6.52,6.63,6.42,6.55,12778,0
2012-02-27,6.46,6.64,6.41,6.61,19898,0
2012-02-28,6.58,6.58,6.4,6.44,7917,0
2012-02-29,6.5,6.54,6.25,6.25,35381,0
2012-03-01,6.35,6.35,6.23,6.23,16490,0
2012-03-02,6.26,6.37,6.01,6.09,43571,0
2012-03-05,6.07,6.21,6.07,6.18,26707,0
2012-03-06,6.1,6.36,6.09,6.09,24263,0
2012-03-07,6.24,6.45,6.1,6.15,22368,0
2012-03-08,6.12,6.19,5.84,5.94,40965,0
2012-03-09,5.94,6.2,5.94,6.17,22573,0
2012-03-12,6.14,6.2,6.05,6.16,14671,0
2012-03-13,6.22,6.41,6.22,6.41,18845,0
2012-03-14,6.4,6.6,6.33,6.55,22901,0
2012-03-15,6.53,6.6,6.24,6.31,49867,0
2012-03-16,6.35,6.37,6.14,6.2,46834,0
2012-03-19,6.19,6.33,6.15,6.26,29653,0
2012-03-20,6.21,6.3,6.2,6.2,28088,0
2012-03-21,6.25,6.29,6.11,6.15,119978,0
2012-03-22,6.12,6.74,6,6.54,30400,0
2012-03-23,6.5,6.69,6.46,6.62,29709,0
2012-03-26,6.62,6.84,6.5,6.7,49993,0
2012-03-27,6.65,6.85,6.4,6.76,29603,0
2012-03-28,6.81,7.16,6.75,7.05,52579,0
2012-03-29,7.12,7.36,7,7.3,61346,0
2012-03-30,7.43,7.98,7.39,7.66,99683,0
2012-04-02,7.68,7.68,7.11,7.4,63517,0
2012-04-03,7.4,7.45,7.08,7.25,42762,0
2012-04-04,7.25,7.39,7.1,7.34,36617,0
2012-04-05,7.32,7.55,7.25,7.55,24132,0
2012-04-09,7.41,7.8,7.25,7.29,53123,0
2012-04-10,7.31,7.41,7.1,7.1,61743,0
2012-04-11,7.15,7.38,7.07,7.38,30348,0
2012-04-12,7.34,7.46,7.29,7.32,40243,0
2012-04-13,7.32,7.43,7.23,7.26,27434,0
2012-04-16,7.27,7.46,7.2,7.38,20091,0
2012-04-17,7.35,7.84,7.28,7.62,48382,0
2012-04-18,7.57,7.72,7.34,7.39,110001,0
2012-04-19,7.38,7.55,7.35,7.39,54025,0
2012-04-20,7.71,7.71,7.41,7.63,51476,0
2012-04-23,7.56,7.72,7.5,7.6,26947,0
2012-04-24,7.64,7.85,7.51,7.82,64286,0
2012-04-25,7.81,7.89,7.68,7.76,48225,0
2012-04-26,7.8,7.9,7.61,7.73,34106,0
2012-04-27,7.6,7.88,7.59,7.85,29183,0
2012-04-30,7.88,7.88,7.65,7.7,26394,0
2012-05-01,7.67,7.84,7.63,7.72,32615,0
2012-05-02,7.65,7.8,7.65,7.76,25335,0
2012-05-03,7.69,7.69,7.45,7.52,29901,0
2012-05-04,7.5,7.5,7.29,7.38,37335,0
2012-05-07,7.4,7.7,7.4,7.59,15794,0
2012-05-08,7.54,7.55,7.19,7.4,81793,0
2012-05-09,7.41,7.76,7.41,7.67,25703,0
2012-05-10,7.7,7.75,7.51,7.64,28629,0
2012-05-11,7.75,7.75,7.53,7.67,19017,0
2012-05-14,7.62,7.67,7.46,7.63,25048,0
2012-05-15,7.57,7.77,7.57,7.66,12520,0
2012-05-16,7.74,7.82,7.63,7.78,23187,0
2012-05-17,7.68,7.79,7.59,7.74,25764,0
2012-05-18,7.7,7.73,7.5,7.51,21042,0
2012-05-21,7.49,7.75,7.35,7.69,35605,0
2012-05-22,7.72,7.91,7.7,7.78,71603,0
2012-05-23,7.8,7.81,7.6,7.8,16212,0
2012-05-24,7.82,8.36,7.82,8.25,61546,0
2012-05-25,8.27,8.47,8.1,8.19,15759,0
2012-05-29,8.22,8.26,7.86,8.07,18758,0
2012-05-30,8.04,8.23,7.7,7.87,18083,0
2012-05-31,7.89,8.14,7.52,7.95,65165,0
2012-06-01,7.75,7.9,7.75,7.75,25303,0
2012-06-04,7.77,7.82,7.45,7.46,30983,0
2012-06-05,7.46,7.71,7.46,7.53,18639,0
2012-06-06,7.55,7.76,7.41,7.76,47239,0
2012-06-07,7.73,7.75,7.4,7.5,31305,0
2012-06-08,7.48,7.62,7.46,7.5,11021,0
2012-06-11,7.54,7.68,7.25,7.28,27290,0
2012-06-12,7.36,7.47,7.11,7.46,30329,0
2012-06-13,7.42,7.48,7.28,7.32,22517,0
2012-06-14,7.37,7.47,7.03,7.34,32661,0
2012-06-15,7.31,7.5,7.14,7.48,49425,0
2012-06-18,7.45,7.56,7.22,7.43,16415,0
2012-06-19,7.39,7.6,7.34,7.6,27401,0
2012-06-20,7.67,7.75,7.39,7.64,17682,0
2012-06-21,7.58,7.73,7.4,7.57,23982,0
2012-06-22,7.67,7.67,7.32,7.58,73496,0
2012-06-25,7.57,7.64,7.42,7.42,16138,0
2012-06-26,7.48,7.59,7.34,7.55,15630,0
2012-06-27,7.54,7.65,7.39,7.65,16269,0
2012-06-28,7.6,7.7,7.48,7.68,21592,0
2012-06-29,7.75,8.25,7.7,8.18,98271,0
2012-07-02,8.19,8.25,7.91,8.22,31777,0
2012-07-03,8.14,8.2,7.85,8.2,19766,0
2012-07-05,8.1,8.715,8.05,8.63,51956,0
2012-07-06,8.44,8.56,8.29,8.29,56050,0
2012-07-09,8.28,8.28,8.13,8.18,15383,0
2012-07-10,8.15,8.3,8.1,8.23,21946,0
2012-07-11,8.22,8.28,8,8.18,20043,0
2012-07-12,8.08,8.19,8.01,8.16,18214,0
2012-07-13,8.16,8.55,8.16,8.55,18512,0
2012-07-16,8.5,8.55,8.3,8.38,15000,0
2012-07-17,8.52,8.59,8.08,8.4,28022,0
2012-07-18,8.41,8.58,8.3,8.51,25827,0
2012-07-19,8.56,8.65,8.3,8.52,39614,0
2012-07-20,8.52,8.6,8.45,8.46,15887,0
2012-07-23,8.38,8.5,8.07,8.5,22928,0
2012-07-24,8.6,8.6,8.32,8.41,16210,0
2012-07-25,8.46,8.56,8.28,8.38,10736,0
2012-07-26,8.47,8.61,8.36,8.54,14543,0
2012-07-27,8.54,8.85,8.45,8.69,26583,0
2012-07-30,8.92,8.92,8.31,8.68,26957,0
2012-07-31,8.7,8.889,8.5,8.54,21586,0
2012-08-01,8.61,8.75,8.4,8.4,51087,0
2012-08-02,8.47,8.72,8.39,8.62,15441,0
2012-08-03,8.56,8.74,8.56,8.72,19108,0
2012-08-06,8.7,8.75,8.5,8.7,10438,0
2012-08-07,8.5,8.63,8.37,8.48,26852,0
2012-08-08,8.46,8.46,8.25,8.35,16598,0
2012-08-09,8.38,8.53,8.221,8.36,16752,0
2012-08-10,8.33,8.53,7.5,8.11,42162,0
2012-08-13,8.09,8.12,7.54,7.59,31154,0
2012-08-14,7.6,7.75,7.54,7.62,18662,0
2012-08-15,7.59,7.94,7.59,7.94,17955,0
2012-08-16,7.95,7.95,7.65,7.8,12698,0
2012-08-17,7.79,8.12,7.61,7.99,29711,0
2012-08-20,7.91,8,7.71,7.78,19148,0
2012-08-21,8.02,8.05,7.6,7.65,22096,0
2012-08-22,7.61,7.8,7.6,7.67,21223,0
2012-08-23,7.69,7.7999,7.6011,7.67,14399,0
2012-08-24,7.58,7.9,7.55,7.88,14496,0
2012-08-27,7.87,7.87,7.75,7.86,8043,0
2012-08-28,7.82,8.08,7.79,8.08,21188,0
2012-08-29,8.07,8.1,7.89,8.04,15417,0
2012-08-30,8,8,7.81,7.82,11664,0
2012-08-31,7.85,8.07,7.8,7.95,7324,0
2012-09-04,7.99,8,7.8101,8,8620,0
2012-09-05,7.97,8,7.91,7.94,13389,0
2012-09-06,7.96,8.09,7.96,8.08,26675,0
2012-09-07,8.08,8.09,7.9235,8.05,11051,0
2012-09-10,8.02,8.11,8.0113,8.1,12212,0
2012-09-11,8.05,8.23,8.05,8.17,19394,0
2012-09-12,8.17,8.25,7.95,8.13,13317,0
2012-09-13,8.12,8.24,7.86,8.17,31634,0
2012-09-14,8.15,8.17,7.92,8.07,33010,0
2012-09-17,7.99,8.05,7.85,8.02,12700,0
2012-09-18,8,8,7.67,7.78,20841,0
2012-09-19,7.78,7.83,7.61,7.82,15917,0
2012-09-20,7.76,7.7875,7.63,7.7,10869,0
2012-09-21,7.83,8.24,7.8064,8.24,31743,0
2012-09-24,7.93,8.13,7.81,8.12,23656,0
2012-09-25,8.14,8.15,7.85,7.89,19002,0
2012-09-26,7.93,8.11,7.93,8.02,15944,0
2012-09-27,8.04,8.14,7.85,7.99,16815,0
2012-09-28,7.95,8,7.85,7.85,5747,0
2012-10-01,7.9,7.97,7.62,7.9,10597,0
2012-10-02,7.95,7.9566,7.71,7.84,11676,0
2012-10-03,7.88,7.97,7.75,7.75,20348,0
2012-10-04,7.8,7.92,7.7301,7.9,14314,0
2012-10-05,7.95,7.96,7.9,7.93,14754,0
2012-10-08,7.95,7.99,7.85,7.89,5204,0
2012-10-09,7.92,7.92,7.6,7.7,20271,0
2012-10-10,7.78,7.78,7.53,7.76,7088,0
2012-10-11,7.8,7.97,7.79,7.86,9967,0
2012-10-12,7.84,7.9399,7.73,7.84,7649,0
2012-10-15,7.85,8,7.74,7.92,7524,0
2012-10-16,7.98,7.99,7.76,7.95,10096,0
2012-10-17,7.99,8,7.8,8,5602,0
2012-10-18,7.91,7.98,7.765,7.78,7533,0
2012-10-19,7.75,7.84,7.56,7.59,17063,0
2012-10-22,7.65,7.7931,7.6,7.62,4098,0
2012-10-23,7.58,7.7699,7.53,7.58,10184,0
2012-10-24,7.59,7.75,7.53,7.58,5819,0
2012-10-25,7.66,7.75,7.55,7.75,7385,0
2012-10-26,7.58,7.5899,7.4,7.52,11447,0
2012-10-31,7.5,7.64,7.5,7.58,7522,0
2012-11-01,7.58,7.7,7.5,7.55,23373,0
2012-11-02,7.56,7.62,7.4,7.42,31319,0
2012-11-05,7.44,7.4499,7.25,7.43,10410,0
2012-11-06,7.42,7.5399,7.37,7.48,7601,0
2012-11-07,7.38,7.56,7.06,7.2,29764,0
2012-11-08,7,7.0674,6.36,6.41,80828,0
2012-11-09,6.45,6.51,6.05,6.3,42159,0
2012-11-12,6.3,6.5,6.3,6.4,17222,0
2012-11-13,6.34,6.34,6.05,6.06,24546,0
2012-11-14,6.06,6.2,5.62,5.7,58127,0
2012-11-15,5.72,6.44,5.7,6.16,48444,0
2012-11-16,6.97,6.97,6.06,6.16,22200,0
2012-11-19,6.24,6.38,5.87,6,41022,0
2012-11-20,5.9999,6.0399,5.89,6,15647,0
2012-11-21,5.99,6.17,5.92,6.17,8539,0
2012-11-23,6.2,6.38,6.2,6.31,8352,0
2012-11-26,6.31,6.35,6.18,6.35,9337,0
2012-11-27,6.36,6.36,6.137,6.26,15612,0
2012-11-28,6.27,6.3651,6.2,6.28,3626,0
2012-11-29,6.33,6.42,6.3001,6.38,10278,0
2012-11-30,6.42,6.5323,6.3,6.38,11348,0
2012-12-03,6.41,6.5,6.22,6.24,16118,0
2012-12-04,6.25,6.3,6.03,6.2,28781,0
2012-12-05,6.16,6.21,6.1,6.19,25482,0
2012-12-06,6.15,6.2385,6.1001,6.2,9325,0
2012-12-07,6.25,6.34,6.21,6.26,10522,0
2012-12-10,6.28,6.333,6.11,6.32,9802,0
2012-12-11,6.18,6.49,6.15,6.47,17840,0
2012-12-12,6.5,6.5,6.294,6.38,19566,0
2012-12-13,6.43,6.79,6.41,6.62,23521,0
2012-12-14,6.62,6.67,6.41,6.49,18227,0
2012-12-17,6.59,6.6399,6.4101,6.54,13166,0
2012-12-18,6.55,6.59,6.34,6.59,34251,0
2012-12-19,6.61,6.6499,6.33,6.44,21166,0
2012-12-20,6.46,6.58,6.35,6.58,12929,0
2012-12-21,6.64,6.64,6.29,6.36,67939,0
2012-12-24,6.37,6.39,6.23,6.24,6663,0
2012-12-26,6.52,6.52,6.1801,6.24,30769,0
2012-12-27,6.26,6.55,6.15,6.26,34463,0
2012-12-28,6.21,6.37,6.15,6.19,20306,0
2012-12-31,6.2,6.49,6.1501,6.48,16203,0
2013-01-02,6.8,7.33,6.5,7.28,65522,0
2013-01-03,7.28,7.29,6.71,6.9,21137,0
2013-01-04,6.92,6.92,6.71,6.82,16287,0
2013-01-07,6.8,6.945,6.6,6.71,17989,0
2013-01-08,6.72,6.86,6.6,6.69,19434,0
2013-01-09,6.81,6.95,6.61,6.9,10830,0
2013-01-10,6.95,7,6.7201,6.95,12762,0
2013-01-11,6.99,7.27,6.54,6.94,26484,0
2013-01-14,6.97,7.26,6.945,7.06,18592,0
2013-01-15,7,7.09,6.88,6.9,19655,0
2013-01-16,6.95,6.95,6.75,6.87,33215,0
2013-01-17,6.96,6.96,6.74,6.82,28345,0
2013-01-18,6.77,6.82,6.65,6.74,20913,0
2013-01-22,6.71,6.71,6.4,6.64,24114,0
2013-01-23,6.6,6.62,6.3801,6.55,6563,0
2013-01-24,6.55,6.64,6.41,6.48,25099,0
2013-01-25,6.53,6.53,6.26,6.39,22546,0
2013-01-28,6.34,6.5632,6.33,6.49,11944,0
2013-01-29,6.51,6.9,6.49,6.89,21614,0
2013-01-30,6.9,6.9,6.66,6.76,14255,0
2013-01-31,6.7,6.71,6.6,6.67,10962,0
2013-02-01,6.74,7.14,6.64,6.96,29598,0
2013-02-04,6.78,6.9403,6.59,6.63,18969,0
2013-02-05,6.78,6.899,6.691,6.77,12442,0
2013-02-06,6.79,6.87,6.7,6.8,10876,0
2013-02-07,6.78,6.87,6.61,6.65,30894,0
2013-02-08,6.64,6.75,6.6,6.71,10336,0
2013-02-11,6.7,6.85,6.6201,6.75,4451,0
2013-02-12,6.832,6.832,6.6,6.66,22502,0
2013-02-13,6.63,6.76,6.63,6.71,10982,0
2013-02-14,6.79,6.85,6.58,6.82,21092,0
2013-02-15,6.9,6.9,6.65,6.83,14312,0
2013-02-19,6.85,6.88,6.72,6.82,10351,0
2013-02-20,6.85,6.86,6.66,6.67,21616,0
2013-02-21,6.68,6.68,6.52,6.64,10706,0
2013-02-22,6.66,6.76,6.52,6.67,19973,0
2013-02-25,6.77,6.79,6.6,6.6,9345,0
2013-02-26,6.67,6.6999,6.6,6.61,5125,0
2013-02-27,6.6,6.79,6.54,6.67,18526,0
2013-02-28,6.64,6.67,6.558,6.61,27273,0
2013-03-01,6.52,6.8,6.52,6.71,28300,0
2013-03-04,6.77,6.77,6.55,6.76,16961,0
2013-03-05,6.8,6.8,6.6001,6.75,14585,0
2013-03-06,6.77,6.87,6.63,6.75,12625,0
2013-03-07,6.7999,6.8,6.7001,6.8,5381,0
2013-03-08,6.88,6.88,6.61,6.71,15680,0
2013-03-11,6.7,6.9,6.7,6.85,17959,0
2013-03-12,6.9,7.1,6.85,7.08,57741,0
2013-03-13,7.25,7.25,6.94,7.09,26200,0
2013-03-14,7.09,7.12,6.97,7.1,27021,0
2013-03-15,7.13,7.49,7,7.31,93860,0
2013-03-18,7.5,7.5,7.25,7.35,63413,0
2013-03-19,7.4,7.5,7.25,7.41,29525,0
2013-03-20,7.5,7.5,7.42,7.5,15186,0
2013-03-21,7.44,7.5,7.42,7.48,25650,0
2013-03-22,7.55,7.55,7.444,7.49,14679,0
2013-03-25,7.56,7.5999,7.45,7.49,30370,0
2013-03-26,7.52,7.5999,7.42,7.5,12187,0
2013-03-27,7.56,7.56,7.42,7.45,14102,0
2013-03-28,7.52,7.559,7.2901,7.44,34267,0
2013-04-01,7.43,7.43,7.26,7.26,18161,0
2013-04-02,7.34,7.56,7.25,7.52,24162,0
2013-04-03,7.52,7.59,7.37,7.37,35430,0
2013-04-04,7.44,7.48,7.33,7.44,11684,0
2013-04-05,7.29,7.49,7.29,7.43,15293,0
2013-04-08,7.47,7.55,7.4,7.54,20736,0
2013-04-09,7.55,7.63,7.498,7.6,24759,0
2013-04-10,7.65,7.75,7.61,7.75,12972,0
2013-04-11,7.75,7.75,7.6201,7.69,12935,0
2013-04-12,7.66,7.7,7.6,7.67,22123,0
2013-04-15,7.69,7.69,7.18,7.19,53420,0
2013-04-16,7.31,7.65,7.29,7.58,20303,0
2013-04-17,7.5,7.555,7.13,7.2,25427,0
2013-04-18,7.29,7.5,7.29,7.39,19716,0
2013-04-19,7.45,7.75,7.3401,7.72,25268,0
2013-04-22,7.81,7.82,7.4594,7.54,16539,0
2013-04-23,7.61,7.79,7.5501,7.78,23399,0
2013-04-24,7.78,7.9,7.55,7.62,32133,0
2013-04-25,7.63,7.6749,7.5,7.6,16186,0
2013-04-26,7.66,7.6999,7.5,7.51,23154,0
2013-04-29,7.51,7.59,7.31,7.42,23460,0
2013-04-30,7.41,7.68,7.41,7.52,25095,0
2013-05-01,7.45,7.5964,7.19,7.19,43787,0
2013-05-02,7.23,7.64,7.23,7.55,28625,0
2013-05-03,7.5864,7.8,7.5864,7.73,33084,0
2013-05-06,7.77,7.9,7.55,7.87,45725,0
2013-05-07,7.88,8,7.87,7.98,34844,0
2013-05-08,8,8,7.82,8,25483,0
2013-05-09,7.9,7.9,7.25,7.43,138929,0
2013-05-10,7.47,7.65,7.45,7.56,32534,0
2013-05-13,7.59,7.76,7.59,7.69,33891,0
2013-05-14,7.73,7.91,7.699,7.85,25783,0
2013-05-15,7.85,7.86,7.6,7.67,25533,0
2013-05-16,7.66,7.7899,7.5,7.6,22952,0
2013-05-17,7.6,7.8,7.6,7.66,39521,0
2013-05-20,7.65,7.75,7.53,7.67,21957,0
2013-05-21,7.73,7.79,7.55,7.72,25014,0
2013-05-22,7.71,7.71,7.5,7.54,20293,0
2013-05-23,7.5,7.7199,7.5,7.64,18604,0
2013-05-24,7.6,7.79,7.55,7.6,13812,0
2013-05-28,7.74,7.8,7.53,7.55,23052,0
2013-05-29,7.57,7.69,7.4,7.5,22009,0
2013-05-30,7.59,7.92,7.51,7.78,54221,0
2013-05-31,7.73,7.79,7.58,7.58,17062,0
2013-06-03,7.62,7.7499,7.5,7.61,40950,0
2013-06-04,7.64,7.64,7.49,7.53,27658,0
2013-06-05,7.49,7.5744,7.45,7.45,19543,0
2013-06-06,7.52,7.67,7.45,7.55,11735,0
2013-06-07,7.65,7.6799,7.45,7.5,18230,0
2013-06-10,7.55,7.6099,7.45,7.58,10178,0
2013-06-11,7.46,7.54,7.45,7.46,22802,0
2013-06-12,7.46,7.5,7.45,7.47,8773,0
2013-06-13,7.49,7.55,7.44,7.53,16811,0
2013-06-14,7.56,7.7,7.5,7.63,39840,0
2013-06-17,7.72,7.9,7.61,7.83,31341,0
2013-06-18,7.83,8,7.83,7.9,26938,0
2013-06-19,7.95,8.05,7.9,7.98,36050,0
2013-06-20,7.89,7.89,7.56,7.62,22818,0
2013-06-21,7.66,8.05,7.65,7.9,61037,0
2013-06-24,7.73,8.09,7.56,8.04,36042,0
2013-06-25,8.1,8.1,7.85,7.96,15074,0
2013-06-26,8.01,8.12,7.87,7.91,29025,0
2013-06-27,8.01,8.2299,8.01,8.17,29066,0
2013-06-28,8.16,8.29,8.01,8.24,105003,0
2013-07-01,8.24,8.48,8.2,8.4,19919,0
2013-07-02,8.41,8.72,8.28,8.42,21786,0
2013-07-03,8.28,8.5,8.16,8.49,12417,0
2013-07-05,8.57,8.75,8.46,8.75,36909,0
2013-07-08,8.77,9.19,8.68,9.1,74830,0
2013-07-09,9.19,9.25,9,9.16,40080,0
2013-07-10,9.2,9.25,9.03,9.15,43982,0
2013-07-11,9.22,9.75,9.0301,9.75,81588,0
2013-07-12,9.8,10,9.64,9.95,389178,0
2013-07-15,10,10,9.49,9.98,136995,0
2013-07-16,10,10,9.52,9.69,162349,0
2013-07-17,9.68,9.88,9.5,9.7,61148,0
2013-07-18,9.6,9.75,9.53,9.61,33255,0
2013-07-19,9.6,9.689,9.33,9.41,48908,0
2013-07-22,9.29,9.63,8.7601,9.52,95320,0
2013-07-23,9.49,9.59,9.25,9.33,41421,0
2013-07-24,9.42,9.53,9.25,9.28,20187,0
2013-07-25,9.25,9.3,9.06,9.17,35434,0
2013-07-26,9.01,9.1744,8.75,8.97,20335,0
2013-07-29,8.92,8.92,8.75,8.75,28420,0
2013-07-30,8.87,9.07,8.58,8.96,25654,0
2013-07-31,9.02,9.2199,9,9,14287,0
2013-08-01,9.33,9.75,9.2202,9.58,63132,0
2013-08-02,9.49,9.75,9.2,9.52,34422,0
2013-08-05,9.35,9.62,9.2501,9.61,30423,0
2013-08-06,9.49,9.75,9.49,9.7,34657,0
2013-08-07,9.75,10,9.68,9.99,69096,0
2013-08-08,10,10,9.4101,9.53,53711,0
2013-08-09,9.59,9.95,9.57,9.93,53640,0
2013-08-12,9.8,10.4,9.8,10,114787,0
2013-08-13,10,10.07,9.95,9.99,28794,0
2013-08-14,9.96,10.07,9.9,9.95,27659,0
2013-08-15,10.08,10.08,9.81,9.885,54701,0
2013-08-16,9.82,9.99,9.82,9.98,47253,0
2013-08-19,9.95,10.05,9.63,9.63,23947,0
2013-08-20,9.68,10.17,9.66,10.17,80956,0
2013-08-21,10.25,10.86,10.25,10.7,138410,0
2013-08-22,10.71,11.05,10.71,10.8,46200,0
2013-08-23,10.88,11.2,10.765,11.13,45993,0
2013-08-26,11.01,11.2,11.01,11.07,54225,0
2013-08-27,11,11.35,10.97,11.27,75316,0
2013-08-28,11.24,12.06,11.16,12,229682,0
2013-08-29,12.03,12.5,11.28,11.48,193402,0
2013-08-30,11.43,12.31,11.25,12,231651,0
2013-09-03,12.27,12.5,12.1,12.38,174145,0
2013-09-04,12.37,12.48,12.12,12.3,91790,0
2013-09-05,12.35,12.4,12.12,12.3,45819,0
2013-09-06,12.32,12.39,12,12.1,88878,0
2013-09-09,11.89,12.4,11.62,12.31,81003,0
2013-09-10,12.42,12.48,12.09,12.34,48792,0
2013-09-11,12.29,13.32,12.29,13.16,185520,0
2013-09-12,12.93,13.15,12.64,12.94,73672,0
2013-09-13,13,13.63,13,13.41,107902,0
2013-09-16,13.64,13.64,13.2,13.29,55128,0
2013-09-17,13.29,13.48,13,13.39,61525,0
2013-09-18,13.42,13.74,13.4,13.69,42764,0
2013-09-19,13.77,13.85,13.321,13.59,45584,0
2013-09-20,13.58,13.58,13.25,13.48,58195,0
2013-09-23,13.38,13.806,13.25,13.53,51512,0
2013-09-24,13.57,13.69,13.45,13.63,24700,0
2013-09-25,13.68,13.76,13.45,13.48,30217,0
2013-09-26,13.57,13.84,13.45,13.69,40900,0
2013-09-27,13.64,13.94,13.62,13.8,28405,0
2013-09-30,13.64,13.73,13.32,13.44,53900,0
2013-10-01,13.37,14,13.05,13.4,121300,0
2013-10-02,13.33,13.7,13.25,13.6,32100,0
2013-10-03,13.63,13.74,13.29,13.5,32700,0
2013-10-04,13.46,13.84,13.37,13.64,21500,0
2013-10-07,13.49,13.49,12.57,13.09,91400,0
2013-10-08,13.17,13.22,12.77,13,46700,0
2013-10-09,13,13.19,12.9,13.14,44260,0
2013-10-10,13.28,13.85,13.148,13.7,53392,0
2013-10-11,13.5,14.11,13.285,13.64,74925,0
2013-10-14,13.6,14.87,13.6,14.2,88040,0
2013-10-15,14.22,14.8,14.22,14.65,55050,0
2013-10-16,14.78,14.96,14.68,14.77,43000,0
2013-10-17,14.82,15.32,14.82,14.97,52900,0
2013-10-18,15.13,15.77,14.9,15.29,104100,0
2013-10-21,15.6,16.1,15.5,15.65,160400,0
2013-10-22,16,18.7,15.95,16.73,357800,0
2013-10-23,16.75,16.94,15.8,16.23,151700,0
2013-10-24,16.24,16.5,16.04,16.39,48700,0
2013-10-25,16.48,17.75,16.313,17.09,170579,0
2013-10-28,17.21,18.22,17.21,17.56,247200,0
2013-10-29,17.75,18,17.44,17.5,121800,0
2013-10-30,17.59,17.59,16.74,16.92,100500,0
2013-10-31,16.86,17.189,16.16,16.21,152324,0
2013-11-01,15.89,15.98,14.71,14.98,311300,0
2013-11-04,14.99,15.46,14.988,15.27,78691,0
2013-11-05,15.37,15.6,15.06,15.26,52300,0
2013-11-06,15.36,15.36,14.3,14.91,142600,0
2013-11-07,15.37,15.37,14.6,14.76,81800,0
2013-11-08,14.76,16.89,14.52,15.94,131200,0
2013-11-11,16,16.489,15.14,15.22,50482,0
2013-11-12,15.2,16.12,15,16.05,57100,0
2013-11-13,16,16.11,15.36,15.84,73700,0
2013-11-14,15.9,16.08,15.29,15.59,44700,0
2013-11-15,15.57,15.84,15.4,15.56,52400,0
2013-11-18,15.72,16,15.58,15.75,50900,0
2013-11-19,15.8,16.2,15.454,15.54,39261,0
2013-11-20,15.67,16.33,15.67,15.92,75900,0
2013-11-21,16.01,16.44,15.82,15.96,60000,0
2013-11-22,16.04,16.39,15.95,16.21,40473,0
2013-11-25,16.32,16.7,16.25,16.39,46900,0
2013-11-26,16.45,17,16.45,16.91,66100,0
2013-11-27,16.98,18.3,16.85,17.78,104100,0
2013-11-29,17.93,18.3,17.68,17.75,30647,0
2013-12-02,17.83,18.05,16.45,16.56,110800,0
2013-12-03,16.51,17.19,16.51,16.73,58800,0
2013-12-04,16.84,17.49,16.6,16.8,55400,0
2013-12-05,16.79,16.79,16.24,16.27,38500,0
2013-12-06,16.39,17,16.23,16.4,40300,0
2013-12-09,16.49,16.64,16,16.03,45409,0
2013-12-10,16.03,16.22,15.5,15.7,72400,0
2013-12-11,15.7,15.73,15,15.07,76900,0
2013-12-12,14.97,15.025,14.17,14.5,170674,0
2013-12-13,14.6,15.35,14.49,14.99,64400,0
2013-12-16,15.45,15.45,14.91,15.1,39509,0
2013-12-17,15.17,15.17,14.89,15,27400,0
2013-12-18,15.06,15.65,15.02,15.52,38700,0
2013-12-19,15.56,15.56,14.76,14.92,88000,0
2013-12-20,14.99,15.97,14.99,15.39,105000,0
2013-12-23,15.49,16.07,15.41,15.97,63500,0
2013-12-24,16.01,16.095,15.53,15.98,13641,0
2013-12-26,16.04,16.5,15.98,16.29,43100,0
2013-12-27,16.65,16.66,15.95,16.14,40300,0
2013-12-30,16.19,16.39,16.05,16.31,34600,0
2013-12-31,16.33,16.69,16.33,16.42,68400,0
2014-01-02,16.48,16.56,16.22,16.39,45261,0
2014-01-03,16.41,16.6,16.41,16.53,36659,0
2014-01-06,16.71,16.83,16.35,16.55,39700,0
2014-01-07,16.58,16.97,16.58,16.89,61800,0
2014-01-08,16.94,16.98,16.71,16.93,43400,0
2014-01-09,16.97,17.05,16.81,16.97,78000,0
2014-01-10,16.95,16.97,16.68,16.94,36100,0
2014-01-13,16.9,17.25,16.75,16.86,48100,0
2014-01-14,16.97,17.15,16.86,17.07,135600,0
2014-01-15,17.11,17.49,17.07,17.44,53000,0
2014-01-16,17.48,17.48,17.12,17.34,25474,0
2014-01-17,17.17,17.34,16.75,16.87,58100,0
2014-01-21,16.91,17.29,16.79,17.28,51900,0
2014-01-22,17.23,17.35,17.08,17.35,42000,0
2014-01-23,17,17.97,16.81,17.77,135500,0
2014-01-24,17.41,17.96,17.02,17.21,94800,0
2014-01-27,17.2,17.25,16.98,17.08,92600,0
2014-01-28,17.01,17.36,16.94,17.21,46712,0
2014-01-29,17.1,17.27,16,16.05,103100,0
2014-01-30,16.2,16.25,15.7,15.73,80200,0
2014-01-31,15.39,15.52,14.75,15.12,156500,0
2014-02-03,15.4,15.4,14.09,14.16,98138,0
2014-02-04,14.2,14.47,14.1,14.41,64212,0
2014-02-05,14.25,14.35,13.85,13.99,52515,0
2014-02-06,14,14.58,13.99,14.03,124310,0
2014-02-07,14.04,14.72,14.04,14.54,87299,0
2014-02-10,14.865,14.865,14.14,14.4,55080,0
2014-02-11,14.45,15.37,14.39,15.26,59884,0
2014-02-12,15.35,16,15.27,15.4,47537,0
2014-02-13,15.27,16,15.27,15.72,69065,0
2014-02-14,15.79,15.92,15.3,15.73,52447,0
2014-02-18,15.87,15.99,15.68,15.86,32166,0
2014-02-19,15.76,15.76,15.36,15.41,47052,0
2014-02-20,15.51,15.96,15.5,15.84,29566,0
2014-02-21,15.94,16.24,15.517,16.02,50301,0
2014-02-24,16.1,16.31,15.99,16.17,50425,0
2014-02-25,16,16.34,15.9,16.03,43927,0
2014-02-26,16.09,16.38,15.84,16.1,34387,0
2014-02-27,16.1,16.86,16.08,16.58,53843,0
2014-02-28,16.63,16.79,16.1,16.33,43096,0
2014-03-03,16.25,16.79,15.96,16.47,128072,0
2014-03-04,16.71,16.96,16.55,16.76,139327,0
2014-03-05,16.73,16.96,16.56,16.78,59924,0
2014-03-06,16.76,16.76,16.59,16.73,43900,0
2014-03-07,16.64,16.75,15.6,15.97,117937,0
2014-03-10,15.9,15.9,15.55,15.68,59088,0
2014-03-11,15.65,15.75,15.17,15.36,54930,0
2014-03-12,15.01,15.58,15,15.05,65015,0
2014-03-13,15.16,15.573,14.86,15.07,68576,0
2014-03-14,15.07,15.44,15.039,15.36,41343,0
2014-03-17,15.44,15.75,15.36,15.52,37089,0
2014-03-18,15.59,16,15.464,15.89,44159,0
2014-03-19,15.9,16,15.8,15.81,47868,0
2014-03-20,15.81,16,15.603,15.8,36408,0
2014-03-21,15.86,15.99,15.501,15.59,43794,0
2014-03-24,15.62,15.62,15.25,15.51,61251,0
2014-03-25,15.51,15.729,15.42,15.68,59831,0
2014-03-26,15.82,15.82,15.08,15.27,41400,0
2014-03-27,15.23,15.68,14.986,15.21,41764,0
2014-03-28,15.24,15.36,14.86,14.93,53878,0
2014-03-31,15,15.377,14.9,15.27,71787,0
2014-04-01,15.19,15.73,15.19,15.6,43057,0
2014-04-02,15.6,15.6,15.2,15.29,19665,0
2014-04-03,15.07,15.25,14.91,15.06,52116,0
2014-04-04,15.06,15.2,14.68,14.8,88198,0
2014-04-07,14.75,14.97,14.5,14.64,59917,0
2014-04-08,14.71,14.75,14.309,14.34,39312,0
2014-04-09,14.34,14.41,14.15,14.41,108025,0
2014-04-10,14.41,14.42,14.1,14.29,93016,0
2014-04-11,14.14,14.39,14.12,14.25,53362,0
2014-04-14,14.37,14.52,14,14.19,53275,0
2014-04-15,14.2,14.607,13.82,14.3,58065,0
2014-04-16,14.46,14.51,14.33,14.48,46230,0
2014-04-17,14.48,14.6,14.41,14.5,64868,0
2014-04-21,14.5,14.61,14.3,14.5,23859,0
2014-04-22,14.5,15.355,14.5,14.94,58660,0
2014-04-23,14.75,14.95,14.63,14.8,54638,0
2014-04-24,14.95,15.1,14.65,14.89,34531,0
2014-04-25,14.75,14.89,14.541,14.81,58896,0
2014-04-28,14.92,15.02,14.69,15,47303,0
2014-04-29,15.13,15.32,15.01,15.06,29837,0
2014-04-30,14.94,15.03,14.48,14.97,36329,0
2014-05-01,14.53,14.99,14.52,14.77,50348,0
2014-05-02,14.875,14.875,14.52,14.6,23261,0
2014-05-05,14.52,14.73,14.52,14.67,23486,0
2014-05-06,14.53,14.72,14.22,14.23,49942,0
2014-05-07,14.09,14.46,13.75,13.77,68532,0
2014-05-08,13.47,13.83,11.25,11.3,393518,0
2014-05-09,11.4,11.7,11.25,11.68,230466,0
2014-05-12,11.65,12.201,11.65,12.11,158304,0
2014-05-13,12.12,12.38,11.62,11.62,78314,0
2014-05-14,11.68,11.68,11.1,11.11,117990,0
2014-05-15,11.02,11.26,10.82,11.11,79920,0
2014-05-16,11.08,11.16,10.901,11.13,54238,0
2014-05-19,11.11,11.25,10.79,11.03,85050,0
2014-05-20,10.92,11,10.35,10.7,164290,0
2014-05-21,10.81,10.97,10.53,10.63,105486,0
2014-05-22,10.53,10.92,10.53,10.71,63229,0
2014-05-23,10.72,11.545,10.7,11.48,91573,0
2014-05-27,11.6,11.69,11.41,11.44,78480,0
2014-05-28,11.37,11.517,10.95,10.97,67715,0
2014-05-29,10.96,11.058,10.79,10.98,64676,0
2014-05-30,10.93,11.07,10.873,11.01,74474,0
2014-06-02,11.05,11.22,10.8,10.86,81010,0
2014-06-03,10.84,10.85,10.5,10.74,60208,0
2014-06-04,10.71,10.75,10.47,10.55,93000,0
2014-06-05,11.06,11.06,10.4,10.52,137050,0
2014-06-06,10.52,10.73,10.186,10.38,126948,0
2014-06-09,10.32,10.559,10.18,10.37,132384,0
2014-06-10,10.25,10.39,10.07,10.27,169300,0
2014-06-11,10.16,10.32,10.094,10.14,100693,0
2014-06-12,10.1,10.3,10.07,10.25,94850,0
2014-06-13,10.3,10.62,10.185,10.34,103653,0
2014-06-16,10.38,10.64,10.3,10.58,75063,0
2014-06-17,10.5,10.63,10.42,10.465,58520,0
2014-06-18,10.42,10.47,10.21,10.28,38367,0
2014-06-19,10.32,10.496,10.23,10.39,122945,0
2014-06-20,10.42,10.9,10.42,10.86,128354,0
2014-06-23,10.93,11,10.64,10.77,38193,0
2014-06-24,10.75,11.08,10.66,10.81,89052,0
2014-06-25,10.72,11.08,10.69,11.05,46749,0
2014-06-26,11.05,11.15,10.85,11.04,38734,0
2014-06-27,11.01,11.15,11.01,11.08,198831,0
2014-06-30,11.1,11.15,10.96,11.06,48008,0
2014-07-01,11.15,11.708,11.121,11.58,85388,0
2014-07-02,11.62,11.91,11.6,11.72,73300,0
2014-07-03,11.82,11.91,11.55,11.74,25448,0
2014-07-07,11.75,11.75,11.56,11.6,58599,0
2014-07-08,11.58,11.68,11.27,11.43,53164,0
2014-07-09,11.5,11.69,11.331,11.4,47585,0
2014-07-10,11.14,11.38,11.05,11.1,46820,0
2014-07-11,11.05,11.29,11.03,11.17,30409,0
2014-07-14,11.26,11.55,11.18,11.42,49197,0
2014-07-15,11.48,11.48,11.01,11.13,44302,0
2014-07-16,11.14,11.41,11.077,11.24,40743,0
2014-07-17,11.19,11.24,11.02,11.06,44333,0
2014-07-18,11.19,11.32,11.04,11.25,41958,0
2014-07-21,11.12,11.22,11.1,11.11,20758,0
2014-07-22,11.17,11.43,11.15,11.39,28592,0
2014-07-23,11.4,11.75,11.31,11.45,48537,0
2014-07-24,11.5,11.5,11.071,11.37,25568,0
2014-07-25,11.25,11.47,11.09,11.13,37735,0
2014-07-28,11.18,11.18,10.61,10.94,58001,0
2014-07-29,10.93,11.281,10.905,11.18,33098,0
2014-07-30,11.24,11.34,11.01,11.21,24519,0
2014-07-31,11.1,11.31,11.01,11.22,44763,0
2014-08-01,11.25,11.48,11.23,11.43,45557,0
2014-08-04,11.45,11.45,10.64,11.02,65883,0
2014-08-05,11.01,11.39,10.92,11.03,45765,0
2014-08-06,11,11.67,11,11.59,98097,0
2014-08-07,12,12.25,11.86,12.25,112427,0
2014-08-08,12.027,12.45,12.027,12.24,49289,0
2014-08-11,12.2,12.75,12.2,12.66,80619,0
2014-08-12,12.56,12.605,12.34,12.53,34014,0
2014-08-13,12.52,12.6,12.41,12.58,31195,0
2014-08-14,12.52,12.75,12.44,12.74,45730,0
2014-08-15,12.86,13.42,12.8,13.37,116472,0
2014-08-18,13.48,13.48,13.31,13.46,46137,0
2014-08-19,13.61,13.61,13.29,13.35,42693,0
2014-08-20,13.33,13.48,12.65,13.12,45761,0
2014-08-21,13.14,13.317,12.93,13.01,26332,0
2014-08-22,12.95,13.25,12.81,12.89,30917,0
2014-08-25,13.02,13.19,12.74,12.79,35587,0
2014-08-26,12.84,13.2,12.811,13.14,44161,0
2014-08-27,13.21,13.43,13.01,13.03,24640,0
2014-08-28,12.98,13.15,12.91,13.01,21254,0
2014-08-29,13.04,13.25,12.958,13.2,20475,0
2014-09-02,13.17,13.31,12.99,13,40532,0
2014-09-03,12.92,13.19,12.8,12.83,26417,0
2014-09-04,12.88,13.07,12.88,12.95,21236,0
2014-09-05,12.95,13.086,12.81,12.84,24772,0
2014-09-08,12.87,12.988,12.31,12.48,38261,0
2014-09-09,12.42,12.84,12.33,12.6,17258,0
2014-09-10,12.466,12.99,12.466,12.9,22615,0
2014-09-11,12.86,12.95,12.63,12.82,27117,0
2014-09-12,12.87,12.91,12.51,12.65,26598,0
2014-09-15,12.69,12.69,12.28,12.49,29978,0
2014-09-16,12.72,12.99,12.629,12.83,70030,0
2014-09-17,12.98,13.32,12.81,13.26,66550,0
2014-09-18,13.27,13.75,13.26,13.74,58146,0
2014-09-19,13.77,13.9,13.23,13.42,68550,0
2014-09-22,13.4,13.54,13.08,13.26,46965,0
2014-09-23,13.22,13.37,12.89,13.13,46446,0
2014-09-24,13.12,13.305,13.06,13.25,48081,0
2014-09-25,13.19,13.3,12.95,13.05,72086,0
2014-09-26,13.08,13.5,13.05,13.38,27924,0
2014-09-29,13.3,14.12,13.3,14.11,119140,0
2014-09-30,14.1,15.33,14.1,14.4,216929,0
2014-10-01,14.33,14.65,13.76,13.8,111113,0
2014-10-02,13.76,14.675,13.56,14.63,105332,0
2014-10-03,14.63,15.3,14.6,15.06,196074,0
2014-10-06,15.17,15.17,14.51,14.86,100391,0
2014-10-07,14.57,15.3,14.53,15.16,114941,0
2014-10-08,15.12,15.92,14.75,15.76,215100,0
2014-10-09,15.66,16.21,14.95,16.15,195346,0
2014-10-10,16.02,16.75,15.217,16.71,230687,0
2014-10-13,16.57,17.77,16.272,17.46,290298,0
2014-10-14,17.51,17.889,17.18,17.47,226778,0
2014-10-15,17.19,17.39,16.11,17.1,240564,0
2014-10-16,16.92,17.41,16.522,17.09,72184,0
2014-10-17,17.32,17.32,16.33,16.72,115626,0
2014-10-20,16.7,17,16.7,16.95,66514,0
2014-10-21,16.859,17.1,16.805,16.95,60113,0
2014-10-22,16.95,16.95,16.35,16.75,56537,0
2014-10-23,16.59,16.96,16.46,16.68,65007,0
2014-10-24,16.68,16.94,16.549,16.89,37014,0
2014-10-27,16.84,16.93,16.163,16.41,89777,0
2014-10-28,16.53,17.21,16.48,17.16,111053,0
2014-10-29,16.49,16.77,15.36,15.76,251593,0
2014-10-30,15.39,15.5,13.94,14.71,203554,0
2014-10-31,14.44,14.78,13.85,13.88,136347,0
2014-11-03,13.87,14.45,13.791,14.18,84878,0
2014-11-04,14.06,14.72,14.06,14.46,87677,0
2014-11-05,14.66,14.74,14.24,14.6,118039,0
2014-11-06,14.12,14.51,13.12,13.4,218461,0
2014-11-07,13.46,13.6,13.105,13.59,113099,0
2014-11-10,13.56,13.87,13.56,13.83,67088,0
2014-11-11,13.85,13.9,13.56,13.68,70452,0
2014-11-12,13.64,13.75,13.505,13.64,87153,0
2014-11-13,13.67,13.74,13.57,13.72,89118,0
2014-11-14,13.73,14.09,13.7,13.81,59792,0
2014-11-17,13.81,14,13.71,13.85,60760,0
2014-11-18,13.88,14.02,13.77,13.79,81672,0
2014-11-19,13.76,13.86,13.61,13.71,82476,0
2014-11-20,13.64,13.79,13.54,13.54,59891,0
2014-11-21,13.75,13.77,13.54,13.58,57280,0
2014-11-24,13.6,13.6,13.2,13.54,65406,0
2014-11-25,13.43,13.64,13.31,13.45,62926,0
2014-11-26,13.37,13.76,13.34,13.71,91330,0
2014-11-28,13.78,13.84,13.45,13.54,20611,0
2014-12-01,13.45,13.62,13.2,13.25,63275,0
2014-12-02,13.22,13.48,13.2,13.37,58023,0
2014-12-03,13.41,13.688,13.14,13.25,109888,0
2014-12-04,13.27,13.27,12.88,13.08,54501,0
2014-12-05,13.03,13.526,12.99,13.4,32558,0
2014-12-08,13.26,13.6,13.085,13.2,57994,0
2014-12-09,13.05,13.7,13.05,13.66,54060,0
2014-12-10,13.65,13.65,13.06,13.16,61267,0
2014-12-11,13.27,13.64,13.238,13.54,50799,0
2014-12-12,13.38,13.6,13.35,13.37,35398,0
2014-12-15,13.39,13.46,13.09,13.17,53712,0
2014-12-16,13.08,13.61,13.07,13.3,54335,0
2014-12-17,13.36,13.87,13.335,13.81,93632,0
2014-12-18,13.89,14.48,13.815,14.41,103754,0
2014-12-19,14.33,14.33,13.85,14,71584,0
2014-12-22,14.01,14.228,14,14.07,29609,0
2014-12-23,14.13,14.2,13.67,13.78,38983,0
2014-12-24,13.99,13.99,13.74,13.79,13518,0
2014-12-26,13.88,14.07,13.524,13.93,29258,0
2014-12-29,13.727,13.93,13.727,13.83,35499,0
2014-12-30,13.78,13.95,13.77,13.85,28555,0
2014-12-31,13.93,13.99,13.32,13.34,52005,0
2015-01-02,13.39,13.478,12.62,12.85,104648,0
2015-01-05,12.75,12.97,12.5,12.57,111466,0
2015-01-06,12.65,12.884,12.2,12.25,77701,0
2015-01-07,12.33,12.4,11.48,12.07,126628,0
2015-01-08,12.13,12.19,11.79,11.96,114702,0
2015-01-09,12.17,12.24,11.72,11.74,92629,0
2015-01-12,11.77,11.96,11.57,11.72,47106,0
2015-01-13,11.91,11.94,11.27,11.3,82497,0
2015-01-14,11.19,11.28,10.87,11.02,110050,0
2015-01-15,11.09,11.1,10.809,10.89,87541,0
2015-01-16,10.85,11.38,10.85,11.27,202130,0
2015-01-20,11.43,11.61,11.17,11.52,102219,0
2015-01-21,11.47,11.85,11.43,11.81,62811,0
2015-01-22,11.91,12.47,11.77,12.36,115740,0
2015-01-23,12.44,12.44,12.01,12.15,68003,0
2015-01-26,12.1,12.18,11.94,12.15,23693,0
2015-01-27,12.03,12.33,12,12.15,29363,0
2015-01-28,12.38,12.38,11.85,12.09,94140,0
2015-01-29,12.07,12.47,12,12.46,43886,0
2015-01-30,12.34,12.49,11.76,11.9,57993,0
2015-02-02,11.88,12.05,11.735,11.97,30992,0
2015-02-03,12.09,12.56,11.99,12.49,35830,0
2015-02-04,12.5,12.53,12.241,12.43,28842,0
2015-02-05,12.49,12.98,12.45,12.83,39424,0
2015-02-06,12.79,12.95,12.37,12.52,94250,0
2015-02-09,12.34,12.6,12.141,12.25,112216,0
2015-02-10,12.26,12.33,11.935,12.06,114908,0
2015-02-11,12.15,12.2,11.9,11.92,37522,0
2015-02-12,11.97,12.25,11.97,12.07,39142,0
2015-02-13,12.11,12.11,11.9,11.94,38183,0
2015-02-17,11.91,12.14,11.9,12.08,41442,0
2015-02-18,11.99,12.43,11.99,12.33,29967,0
2015-02-19,12.2,12.37,12.2,12.27,21987,0
2015-02-20,12.3,12.4,12.05,12.26,95139,0
2015-02-23,12.28,12.38,12.21,12.38,36530,0
2015-02-24,12.4,12.71,12.3,12.34,31348,0
2015-02-25,12.45,12.85,12.25,12.72,42562,0
2015-02-26,12.74,12.851,12.52,12.7,29957,0
2015-02-27,12.7,12.79,12.5,12.5,28011,0
2015-03-02,12.55,12.79,12.36,12.47,41000,0
2015-03-03,12.33,12.48,12.05,12.09,61300,0
2015-03-04,12,12.68,12,12.54,72500,0
2015-03-05,12.75,13.38,12.6,13.02,105500,0
2015-03-06,12.98,12.98,12.25,12.57,59000,0
2015-03-09,12.57,12.76,12.37,12.46,23200,0
2015-03-10,12.31,12.45,12.08,12.31,31000,0
2015-03-11,12.4,12.56,12.31,12.51,27500,0
2015-03-12,12.7,13.45,12.6,13.38,52200,0
2015-03-13,13.33,13.38,12.94,13.1,22800,0
2015-03-16,13.22,13.4,13.05,13.3,22400,0
2015-03-17,13.23,13.29,12.95,12.98,21000,0
2015-03-18,12.89,13.48,12.89,13.37,45400,0
2015-03-19,13.31,13.31,12.95,13.12,33100,0
2015-03-20,13.42,13.91,13.09,13.48,151300,0
2015-03-23,13.5,13.58,13.39,13.47,50200,0
2015-03-24,13.48,13.66,13.38,13.58,18000,0
2015-03-25,13.65,13.65,13.18,13.24,32300,0
2015-03-26,13.11,13.47,13.1,13.39,40600,0
2015-03-27,13.41,13.73,13.41,13.65,35100,0
2015-03-30,13.78,13.78,13.53,13.59,18700,0
2015-03-31,13.59,13.69,13.44,13.64,21778,0
2015-04-01,13.56,13.74,13.39,13.46,34300,0
2015-04-02,13.46,13.7,13.46,13.6,26400,0
2015-04-06,13.58,14,13.57,13.94,40400,0
2015-04-07,13.94,13.99,13.5,13.58,55100,0
2015-04-08,13.67,14.32,13.66,14.17,49400,0
2015-04-09,14.22,14.286,13.72,13.88,20868,0
2015-04-10,13.98,13.98,13.73,13.74,36700,0
2015-04-13,13.76,13.98,13.69,13.79,30200,0
2015-04-14,13.73,13.73,13.25,13.43,102300,0
2015-04-15,13.43,13.87,13.366,13.77,37727,0
2015-04-16,13.65,13.95,13.54,13.65,36483,0
2015-04-17,13.56,13.56,13.36,13.36,35700,0
2015-04-20,13.33,13.541,13.32,13.42,26249,0
2015-04-21,13.54,13.68,13.4,13.59,23609,0
2015-04-22,13.64,13.8,13.39,13.67,21918,0
2015-04-23,13.68,13.86,13.54,13.73,25700,0
2015-04-24,13.76,13.89,13.61,13.78,28045,0
2015-04-27,13.8,13.8,13.56,13.66,24600,0
2015-04-28,13.61,14.23,13.61,14.13,30896,0
2015-04-29,14.11,14.11,13.7,13.86,34500,0
2015-04-30,13.76,13.93,13.15,13.15,58000,0
2015-05-01,13.15,13.43,13.01,13.03,55600,0
2015-05-04,13.08,13.27,13,13.08,29400,0
2015-05-05,13.07,13.08,12.81,12.97,47400,0
2015-05-06,12.99,13.25,12.88,13.2,36712,0
2015-05-07,11.77,12.07,10.58,10.72,491368,0
2015-05-08,10.85,10.99,10.73,10.87,165500,0
2015-05-11,10.88,10.88,10.33,10.37,148300,0
2015-05-12,10.28,10.65,9.89,10.55,178555,0
2015-05-13,10.6,10.79,10.12,10.18,84800,0
2015-05-14,10.18,10.47,10.18,10.32,69700,0
2015-05-15,10.5,10.5,10.12,10.15,64195,0
2015-05-18,10.16,10.46,10.1,10.25,77147,0
2015-05-19,10.3,10.47,10.13,10.41,79307,0
2015-05-20,10.41,10.87,10.36,10.81,55000,0
2015-05-21,10.85,10.9,10.57,10.7,42600,0
2015-05-22,10.74,10.86,10.46,10.66,28500,0
2015-05-26,10.59,10.754,10.335,10.58,43620,0
2015-05-27,10.56,10.85,10.53,10.82,35700,0
2015-05-28,10.73,10.81,10.7,10.78,26429,0
2015-05-29,10.78,10.87,10.6,10.76,35400,0
2015-06-01,10.76,10.76,10.43,10.54,64076,0
2015-06-02,10.5,10.85,10.5,10.74,20199,0
2015-06-03,10.75,10.99,10.59,10.99,30600,0
2015-06-04,10.99,11,10.79,10.86,30200,0
2015-06-05,10.85,11.11,10.62,11.07,42600,0
2015-06-08,11.01,11.36,11.01,11.16,37500,0
2015-06-09,11.21,11.4,11.02,11.02,38108,0
2015-06-10,11.16,11.44,11.12,11.36,44945,0
2015-06-11,11.39,11.44,11.27,11.43,18724,0
2015-06-12,11.4,11.44,11.24,11.42,15200,0
2015-06-15,11.35,11.54,10.95,11.1,69200,0
2015-06-16,11.1,11.53,11.1,11.5,27100,0
2015-06-17,11.51,11.68,11.22,11.61,39000,0
2015-06-18,11.62,11.74,11.32,11.55,68000,0
2015-06-19,11.59,11.8,11.53,11.73,60800,0
2015-06-22,11.84,11.95,11.66,11.95,52300,0
2015-06-23,11.83,11.96,11.54,11.92,28631,0
2015-06-24,11.84,11.96,11.65,11.7,38400,0
2015-06-25,11.74,11.93,11.56,11.74,39000,0
2015-06-26,11.72,11.92,11.38,11.7,265700,0
2015-06-29,11.46,11.53,11.05,11.05,44300,0
2015-06-30,11.339,11.415,11.05,11.06,59700,0
2015-07-01,11.21,11.35,11.05,11.07,36700,0
2015-07-02,11.07,11.77,10.8,10.81,71100,0
2015-07-06,10.71,10.8,10.26,10.45,47000,0
2015-07-07,10.42,10.45,9.97,10.1,70700,0
2015-07-08,10.06,10.22,9.95,10.03,37300,0
2015-07-09,10.21,10.54,10.21,10.44,84100,0
2015-07-10,10.59,10.84,10.51,10.69,24400,0
2015-07-13,10.72,10.92,10.69,10.85,41300,0
2015-07-14,10.89,10.99,10.76,10.88,47740,0
2015-07-15,10.85,10.95,10.56,10.62,38398,0
2015-07-16,10.66,10.87,10.63,10.82,58200,0
2015-07-17,10.82,11.07,10.72,11.03,23300,0
2015-07-20,11.11,11.23,10.75,11.03,30800,0
2015-07-21,11,11.2,11,11.17,47300,0
2015-07-22,11.12,11.25,10.9,10.96,183600,0
2015-07-23,11,11,10.32,10.35,27000,0
2015-07-24,10.27,10.3,9.87,10.02,66000,0
2015-07-27,9.96,10.29,9.86,10.19,50800,0
2015-07-28,10.25,10.36,9.89,10.23,38500,0
2015-07-29,10.24,10.46,10.23,10.4,18000,0
2015-07-30,10.38,10.39,10.14,10.36,25100,0
2015-07-31,10.41,10.67,10.28,10.33,36400,0
2015-08-03,10.26,10.55,10.15,10.26,31665,0
2015-08-04,10.31,10.43,10.05,10.2,35400,0
2015-08-05,10.29,10.97,10.28,10.88,46300,0
2015-08-06,9.75,9.87,8.16,8.82,421114,0
2015-08-07,9.03,9.11,8.76,8.87,90700,0
2015-08-10,8.96,9.05,8.56,8.62,93400,0
2015-08-11,8.54,8.8,8.4,8.5,66650,0
2015-08-12,8.49,8.56,8.22,8.28,81300,0
2015-08-13,8.3,8.39,8.21,8.22,39000,0
2015-08-14,8.29,8.38,8.26,8.29,34500,0
2015-08-17,8.3,8.45,8.15,8.17,72400,0
2015-08-18,8.18,8.25,8.14,8.18,50300,0
2015-08-19,8.08,8.15,7.94,7.97,56800,0
2015-08-20,8,8,7.68,7.69,57100,0
2015-08-21,7.51,7.67,7.25,7.3,95100,0
2015-08-24,7.4,7.45,7.0427,7.15,101703,0
2015-08-25,8.08,8.26,7,7.11,124300,0
2015-08-26,7.23,7.5,7.23,7.37,90900,0
2015-08-27,7.49,7.69,7.33,7.56,52800,0
2015-08-28,7.5,8.06,7.5,7.97,57500,0
2015-08-31,7.87,8.24,7.86,8.17,37500,0
2015-09-01,8.01,8.06,7.59,7.64,42700,0
2015-09-02,7.77,7.83,7.57,7.75,19300,0
2015-09-03,7.76,7.88,7.68,7.71,30800,0
2015-09-04,7.62,7.75,7.56,7.67,26300,0
2015-09-08,7.77,8.1,7.77,7.99,29500,0
2015-09-09,8.13,8.27,7.93,8.01,48900,0
2015-09-10,8,8.16,7.91,7.97,21124,0
2015-09-11,7.99,8.18,7.91,8.12,25800,0
2015-09-14,8.15,8.3,7.98,8.19,23500,0
2015-09-15,8.18,8.41,8.14,8.37,26800,0
2015-09-16,8.32,8.75,8.32,8.33,129300,0
2015-09-17,8.3,8.5776,8.3,8.37,33947,0
2015-09-18,8.27,8.52,8.22,8.47,34000,0
2015-09-21,8.55,8.66,8.4,8.41,48300,0
2015-09-22,8.28,8.48,8.25,8.39,29400,0
2015-09-23,8.37,8.41,7.73,7.84,117163,0
2015-09-24,7.76,8.13,7.76,8.09,64690,0
2015-09-25,8.21,8.3,8,8.01,35600,0
2015-09-28,7.99,8.1,7.79,7.84,43311,0
2015-09-29,7.92,7.99,7.84,7.89,23100,0
2015-09-30,8,8.03,7.9,7.97,24100,0
2015-10-01,8,8,7.69,7.75,32100,0
2015-10-02,7.69,8.05,7.54,8,36200,0
2015-10-05,8.04,8.18,8.04,8.12,35759,0
2015-10-06,8.08,8.12,7.75,8.04,20600,0
2015-10-07,8.13,8.18,8.08,8.17,37000,0
2015-10-08,8.17,8.2,8.13,8.15,27100,0
2015-10-09,8.17,8.17,8.04,8.07,27500,0
2015-10-12,8.09,8.09,7.91,8,15727,0
2015-10-13,7.96,8.09,7.91,7.97,43900,0
2015-10-14,8.01,8.01,7.81,7.81,23600,0
2015-10-15,7.84,7.89,7.78,7.8,40500,0
2015-10-16,7.83,8.02,7.82,7.98,48000,0
2015-10-19,7.99,7.99,7.84,7.92,38622,0
2015-10-20,7.9,8.29,7.9,8.09,62200,0
2015-10-21,8.13,8.14,7.89,7.91,32600,0
2015-10-22,7.96,8.17,7.95,8.17,18600,0
2015-10-23,8.18,8.24,8.08,8.08,54400,0
2015-10-26,8.1,8.18,7.92,7.98,30800,0
2015-10-27,8.06,8.06,7.61,7.62,83300,0
2015-10-28,7.71,7.94,7.66,7.81,78800,0
2015-10-29,7.81,7.85,7.71,7.71,39000,0
2015-10-30,7.75,7.8,7.59,7.66,32900,0
2015-11-02,7.73,7.82,7.35,7.4,175067,0
2015-11-03,7.32,7.42,6.92,7.2,209200,0
2015-11-04,7.12,7.3577,7,7.25,207258,0
2015-11-05,7.4,7.44,7.01,7.18,73300,0
2015-11-06,7.11,7.18,6.81,7.01,158300,0
2015-11-09,7,7,6.8,6.83,73440,0
2015-11-10,6.85,7.57,6.8,7.4,106500,0
2015-11-11,7.46,7.74,7.41,7.71,46500,0
2015-11-12,7.63,8.12,7.63,8.04,167700,0
2015-11-13,8.07,8.43,8.04,8.11,57200,0
2015-11-16,8.1,8.42,8.09,8.35,115700,0
2015-11-17,8.41,8.48,8.27,8.44,94700,0
2015-11-18,8.39,8.5,8.22,8.42,153700,0
2015-11-19,8.37,8.46,8.26,8.43,89600,0
2015-11-20,8.48,8.49,8.35,8.41,111400,0
2015-11-23,8.4,8.49,8.36,8.45,78800,0
2015-11-24,8.42,8.51,8.38,8.5,91900,0
2015-11-25,8.5,9.2,8.4,9.13,115400,0
2015-11-27,9.1,9.35,8.92,9.22,48900,0
2015-11-30,9.2,9.85,9.16,9.72,97500,0
2015-12-01,9.76,9.78,9.485,9.6,122397,0
2015-12-02,9.6,9.67,9.2,9.4,84272,0
2015-12-03,9.38,9.63,9.081,9.18,87924,0
2015-12-04,9.21,9.29,9.09,9.26,30100,0
2015-12-07,9.31,9.44,8.91,9.02,35800,0
2015-12-08,8.99,9.48,8.99,9.43,72477,0
2015-12-09,9.46,9.58,9.16,9.19,40700,0
2015-12-10,9.19,9.28,9.07,9.12,28900,0
2015-12-11,9,9.1,8.7,8.77,54100,0
2015-12-14,8.83,8.96,8.56,8.71,45891,0
2015-12-15,8.72,9.11,8.66,9.09,39500,0
2015-12-16,9.09,9.09,8.81,8.99,22800,0
2015-12-17,8.99,9,8.87,8.87,29000,0
2015-12-18,8.81,8.96,8.6,8.63,54800,0
2015-12-21,8.64,8.94,8.58,8.73,66500,0
2015-12-22,8.78,8.98,8.72,8.98,35843,0
2015-12-23,9,9.25,9,9.2,36800,0
2015-12-24,9.2,9.24,9.16,9.16,9566,0
2015-12-28,9.07,9.1999,8.93,8.96,16533,0
2015-12-29,8.98,8.98,8.57,8.77,24719,0
2015-12-30,8.73,8.73,8.53,8.6,31915,0
2015-12-31,8.52,8.69,8.34,8.37,59426,0
2016-01-04,8.25,8.34,8.0201,8.21,56083,0
2016-01-05,8.24,8.3177,8.115,8.25,22479,0
2016-01-06,8.15,8.28,8.03,8.07,15633,0
2016-01-07,7.89,8.034,7.51,7.54,33824,0
2016-01-08,7.57,7.7,7.12,7.14,56954,0
2016-01-11,7.21,7.805,6.95,7.31,46305,0
2016-01-12,7.41,7.47,7.03,7.11,25386,0
2016-01-13,7.15,7.4,6.995,7.04,115100,0
2016-01-14,7.05,7.37,7,7.24,29570,0
2016-01-15,7.04,7.3164,6.91,7.07,51034,0
2016-01-19,7.14,7.19,6.95,7.02,27100,0
2016-01-20,6.95,8.07,6.8,7.83,88077,0
2016-01-21,8,8.04,7.6,7.93,37407,0
2016-01-22,8.16,8.48,8.07,8.28,30010,0
2016-01-25,8.2,8.23,7.88,7.9,10916,0
2016-01-26,7.94,8.29,7.94,8.21,18378,0
2016-01-27,8.22,8.45,8.04,8.13,23611,0
2016-01-28,8.22,8.45,8.0003,8.3,14068,0
2016-01-29,8.31,8.63,8.31,8.57,21048,0
2016-02-01,8.56,8.56,8.27,8.31,12166,0
2016-02-02,8.22,8.3,8.14,8.19,12993,0
2016-02-03,8.26,8.42,8.09,8.31,16006,0
2016-02-04,8.36,8.585,8.27,8.36,25277,0
2016-02-05,8.32,8.55,8,8.02,30920,0
2016-02-08,7.98,7.98,7.69,7.89,20083,0
2016-02-09,7.79,8.09,7.74,7.77,8293,0
2016-02-10,7.81,7.94,7.67,7.76,12556,0
2016-02-11,7.62,7.81,7.51,7.72,11220,0
2016-02-12,7.82,7.8627,7.65,7.76,13914,0
2016-02-16,8,8.33,7.88,8.32,19679,0
2016-02-17,8.34,8.5,8.14,8.2,33042,0
2016-02-18,8.19,8.25,8.02,8.13,15622,0
2016-02-19,8.11,8.41,8.06,8.19,14744,0
2016-02-22,8.25,8.35,8.24,8.31,11050,0
2016-02-23,8.27,8.4599,8.06,8.1,12436,0
2016-02-24,7.96,8.14,7.6,8.1,20115,0
2016-02-25,8.08,8.2,8.02,8.16,10100,0
2016-02-26,8.18,8.31,8.0801,8.24,9781,0
2016-02-29,8.24,8.4,8.24,8.27,16855,0
2016-03-01,8.34,8.35,8.16,8.33,21889,0
2016-03-02,8.35,9.2521,8.35,9.02,85023,0
2016-03-03,9.38,9.38,8.45,8.86,57502,0
2016-03-04,8.87,8.87,8.77,8.8,19532,0
2016-03-07,8.7,8.8425,8.41,8.49,40065,0
2016-03-08,8.45,8.45,8.12,8.13,23896,0
2016-03-09,8.2,8.43,8.2,8.27,7031,0
2016-03-10,8.33,8.42,8.22,8.34,16261,0
2016-03-11,8.41,8.5248,8.32,8.39,69511,0
2016-03-14,8.35,8.4,8.28,8.3,15897,0
2016-03-15,8.25,8.31,8.1,8.1,20537,0
2016-03-16,8.15,8.46,8.13,8.42,38393,0
2016-03-17,8.4,8.6,8.26,8.5,25991,0
2016-03-18,8.55,8.8052,8.5,8.64,48556,0
2016-03-21,8.56,8.6687,8.55,8.57,14204,0
2016-03-22,8.56,8.93,8.54,8.82,25261,0
2016-03-23,8.8,8.8,8.5,8.51,21309,0
2016-03-24,8.44,8.67,8.37,8.61,9080,0
2016-03-28,8.67,8.709,8.41,8.6,28109,0
2016-03-29,8.58,8.609,8.4,8.59,23955,0
2016-03-30,8.67,8.76,8.41,8.42,34520,0
2016-03-31,8.42,8.42,8.07,8.23,37100,0
2016-04-01,8.17,8.34,8.04,8.27,20856,0
2016-04-04,8.32,8.34,8.13,8.18,20419,0
2016-04-05,8.14,8.29,8.1266,8.18,23487,0
2016-04-06,8.19,8.5,8.03,8.38,84168,0
2016-04-07,8.23,8.4999,7.92,8.08,30898,0
2016-04-08,8.16,8.16,7.83,7.98,21901,0
2016-04-11,8,8.165,7.95,7.99,14737,0
2016-04-12,8,8.03,7.63,7.88,33228,0
2016-04-13,7.94,8.01,7.8,7.92,14291,0
2016-04-14,7.89,7.99,7.89,7.93,14035,0
2016-04-15,7.88,7.93,7.85,7.9,9903,0
2016-04-18,7.96,8.25,7.89,8.25,38361,0
2016-04-19,8.25,8.4199,8.25,8.34,18975,0
2016-04-20,8.29,8.35,8.18,8.25,15102,0
2016-04-21,8.26,8.3,7.96,7.99,18557,0
2016-04-22,8.04,8.13,7.85,8.09,35057,0
2016-04-25,8.15,8.32,8.01,8.3,16388,0
2016-04-26,8.35,8.59,8.17,8.55,47151,0
2016-04-27,8.53,8.68,8.53,8.6,36416,0
2016-04-28,8.63,8.7,8.6,8.61,10201,0
2016-04-29,8.64,8.65,8.39,8.52,28329,0
2016-05-02,8.52,8.65,8.4303,8.49,18372,0
2016-05-03,8.38,8.38,8.16,8.27,12470,0
2016-05-04,8.23,8.55,8.23,8.4,41175,0
2016-05-05,7.75,8.05,7.75,7.88,76663,0
2016-05-06,7.82,7.97,7.82,7.9,14036,0
2016-05-09,7.87,8.01,7.87,7.99,13402,0
2016-05-10,7.99,8.1,7.95,8,19936,0
2016-05-11,8,8.3124,8,8.15,24383,0
2016-05-12,8.2,8.2,7.9,7.91,34966,0
2016-05-13,7.86,8.04,7.64,7.7,38044,0
2016-05-16,7.74,7.91,7.72,7.8,28306,0
2016-05-17,7.8,7.83,7.5,7.59,45788,0
2016-05-18,7.65,7.77,7.5001,7.69,31683,0
2016-05-19,7.62,7.77,7.52,7.56,21204,0
2016-05-20,7.61,7.82,7.56,7.73,12685,0
2016-05-23,7.73,7.92,7.6708,7.87,50810,0
2016-05-24,8,8.96,7.9156,8.77,142179,0
2016-05-25,8.77,9.5,8.75,9.41,277714,0
2016-05-26,9.35,9.53,9.13,9.45,64806,0
2016-05-27,9.41,9.74,8.61,9.67,60570,0
2016-05-31,9.64,9.64,9.13,9.48,78907,0
2016-06-01,9.43,9.75,9.36,9.68,42461,0
2016-06-02,9.65,9.75,9.63,9.7,25541,0
2016-06-03,9.67,10,9.31,9.87,40873,0
2016-06-06,9.8,10,9.4704,9.89,85909,0
2016-06-07,9.94,10.7499,9.9,10.55,141550,0
2016-06-08,10.7,10.75,10.38,10.68,85068,0
2016-06-09,10.63,10.63,9.88,9.92,57145,0
2016-06-10,9.95,9.95,9.54,9.61,42441,0
2016-06-13,9.69,10.12,9.69,9.9,70688,0
2016-06-14,9.96,10.0049,9.32,9.68,84218,0
2016-06-15,9.75,9.8334,9.67,9.68,42742,0
2016-06-16,9.5,10.1,9.47,10.07,43641,0
2016-06-17,10.1,10.2,9.94,10.02,81211,0
2016-06-20,10.2,10.35,10.06,10.19,33235,0
2016-06-21,10.25,10.25,9.95,10.04,22132,0
2016-06-22,10.14,10.38,9.96,10.12,28099,0
2016-06-23,10,10.34,10,10.32,37366,0
2016-06-24,9.87,10.06,9.61,9.64,47045,0
2016-06-27,9.65,9.78,9.4701,9.7,31283,0
2016-06-28,9.85,10.05,9.76,9.87,30282,0
2016-06-29,10.05,10.58,10.01,10.57,72431,0
2016-06-30,10.54,11.58,10.46,11.52,185081,0
2016-07-01,11.5,11.5,10.94,10.99,76864,0
2016-07-05,10.94,10.95,10.43,10.69,43490,0
2016-07-06,10.67,11.014,10.53,10.87,42115,0
2016-07-07,10.87,11.13,10.78,10.96,49683,0
2016-07-08,11.13,11.9,10.99,11.82,78745,0
2016-07-11,11.78,12.5246,11.78,12.17,113818,0
2016-07-12,12.27,12.84,12.23,12.69,67670,0
2016-07-13,12.89,12.97,12.02,12.06,49883,0
2016-07-14,12,12.23,11.87,12.16,57669,0
2016-07-15,12.27,12.27,11.9215,12.1,44631,0
2016-07-18,12.17,12.27,11.9,11.99,30336,0
2016-07-19,11.87,12.0051,11.69,11.75,39983,0
2016-07-20,11.77,12.14,11.661,12.12,33049,0
2016-07-21,12.02,12.1,11.69,11.72,24474,0
2016-07-22,11.75,12.08,11.75,11.96,27988,0
2016-07-25,11.76,12.23,11.76,12.12,33339,0
2016-07-26,12.15,12.33,12.08,12.21,40431,0
2016-07-27,12.27,12.29,11.79,11.86,25827,0
2016-07-28,12.04,12.04,11.54,11.83,34868,0
2016-07-29,11.78,11.99,11.69,11.74,19074,0
2016-08-01,11.75,11.8,11.3001,11.31,30547,0
2016-08-02,11.46,11.6,11.31,11.47,40053,0
2016-08-03,11.52,11.6,11.39,11.5,47262,0
2016-08-04,11.47,13.8,10.8916,13.7,278022,0
2016-08-05,13.54,15.27,13.0499,15.08,497399,0
2016-08-08,15.01,16.01,14.83,15.99,303093,0
2016-08-09,15.86,16,14.5,14.64,166196,0
2016-08-10,14.67,16,14.4311,15.59,207909,0
2016-08-11,15.66,16.05,15.3816,15.45,111205,0
2016-08-12,15.43,15.47,14.98,15.25,50411,0
2016-08-15,15.2,15.206,14.08,14.22,122737,0
2016-08-16,14.12,14.59,14.12,14.43,35406,0
2016-08-17,14.43,14.62,13.68,13.98,49476,0
2016-08-18,13.94,14.05,13.84,13.97,50296,0
2016-08-19,14,14.33,13.8857,14.27,81064,0
2016-08-22,14.27,14.68,14.23,14.39,34900,0
2016-08-23,14.5,14.71,14.3,14.46,31154,0
2016-08-24,15.29,18.66,15.29,17.71,1364151,0
2016-08-25,18.08,18.89,17.5811,18.87,668735,0
2016-08-26,19,20.51,18.98,19.9,826960,0
2016-08-29,20.23,21.83,20.1,21.38,582874,0
2016-08-30,21.69,22.402,19.54,20.35,545085,0
2016-08-31,20.55,20.57,19.64,19.85,250045,0
2016-09-01,19.85,19.95,18.724,19.41,303217,0
2016-09-02,19.45,20.49,19.23,20,294450,0
2016-09-06,20.27,20.745,19.34,19.66,217013,0
2016-09-07,19.51,19.735,19.2,19.47,162416,0
2016-09-08,19.25,19.85,18.8,19.45,267012,0
2016-09-09,19.25,19.33,18.8,19.12,269836,0
2016-09-12,19,19.83,18.77,19.54,216617,0
2016-09-13,19.26,19.99,18.92,19.87,299564,0
2016-09-14,19.94,20.9999,19.65,19.95,342738,0
2016-09-15,19.76,20.7189,19.49,20.32,223162,0
2016-09-16,20.33,20.41,19.58,19.71,339486,0
2016-09-19,19.73,19.8699,18.8,19.04,165164,0
2016-09-20,19.16,19.205,18.78,18.96,96810,0
2016-09-21,19.14,19.33,18.81,19.27,97764,0
2016-09-22,19.25,19.755,19.17,19.57,175935,0
2016-09-23,19.61,21.18,19.61,20.25,438878,0
2016-09-26,20.65,20.83,19.14,19.22,222776,0
2016-09-27,19.28,19.44,18.53,19.2,210728,0
2016-09-28,19.17,19.38,18.8201,19.32,166629,0
2016-09-29,19.35,19.35,18.18,18.446,178758,0
2016-09-30,18.51,18.92,18.31,18.83,256658,0
2016-10-03,18.84,19.07,18.25,18.52,248816,0
2016-10-04,18.46,18.71,18.3,18.37,244676,0
2016-10-05,18.39,18.639,17.25,17.59,360616,0
2016-10-06,17.59,18.39,17.37,18.13,306200,0
2016-10-07,18.08,18.28,17.77,18.14,180994,0
2016-10-10,18.17,18.38,17.85,17.91,115856,0
2016-10-11,17.91,18.08,17.26,17.67,149980,0
2016-10-12,17.67,18.99,17.61,18.44,233305,0
2016-10-13,18.26,18.31,17.76,18.27,118677,0
2016-10-14,18,18.58,17.99,18.23,199628,0
2016-10-17,17.9,18.4,17.7,17.95,108005,0
2016-10-18,18.1,18.45,17.85,18.05,76387,0
2016-10-19,18.05,18.5,17.65,18.4,124801,0
2016-10-20,18.25,18.3,17.7,17.85,98542,0
2016-10-21,17.95,18.35,17.55,18,145060,0
2016-10-24,18.15,18.4,18,18.25,75689,0
2016-10-25,18.3,19.4,17.6,17.95,268569,0
2016-10-26,17.7,17.95,16.4,16.6,381547,0
2016-10-27,16.65,17.1,15.75,15.9,133114,0
2016-10-28,15.85,16.325,15.75,16.05,83758,0
2016-10-31,16.1,16.3,15.2,16.05,80268,0
2016-11-01,16.15,16.35,15.55,15.85,103878,0
2016-11-02,15.85,15.995,14.8,15.1,213916,0
2016-11-03,13.65,14.8,13.5,14.35,381056,0
2016-11-04,13.4,14.25,13.15,13.65,226311,0
2016-11-07,13.7,14.1305,13.5,13.6,255669,0
2016-11-08,13.5,14.8,13.35,14.35,200849,0
2016-11-09,14.05,14.8,13.8758,14.75,136843,0
2016-11-10,15.1,15.75,14.6,15.65,242046,0
2016-11-11,16,17.05,15.75,16.4,291102,0
2016-11-14,16.65,16.852,16.35,16.6,143944,0
2016-11-15,16.6,16.7667,15.35,15.45,143656,0
2016-11-16,15.3,15.75,15.05,15.6,160986,0
2016-11-17,15.65,15.785,15,15.1,108010,0
2016-11-18,15.25,15.825,15.1,15.75,92941,0
2016-11-21,15.75,15.95,15.25,15.6,104411,0
2016-11-22,15.65,15.95,15.5,15.9,81093,0
2016-11-23,16.05,16.1,15.5,16.1,73441,0
2016-11-25,16.15,16.3,15.65,15.75,41653,0
2016-11-28,15.7,16.5,15.5283,16.45,87349,0
2016-11-29,16.4,16.4,15.2,15.35,159437,0
2016-11-30,15.45,15.7,15.1,15.2,136102,0
2016-12-01,15.2,15.4,14.35,14.65,211473,0
2016-12-02,14.65,14.95,14.45,14.75,120760,0
2016-12-05,14.75,15.495,14.75,15.15,120675,0
2016-12-06,15.2,15.35,14.7,15.2,72470,0
2016-12-07,15.2,15.5,14.75,15.35,86637,0
2016-12-08,15.45,16.45,15.35,16.25,111355,0
2016-12-09,16.2,16.9,16.15,16.65,125947,0
2016-12-12,16.65,16.7,15.6,15.9,129347,0
2016-12-13,15.95,16.6,15.9,16.1,84452,0
2016-12-14,16.15,16.3,15.85,16,91317,0
2016-12-15,16.1,16.5,15.8,16.2,112794,0
2016-12-16,16.25,17.725,16.2,17.6,309084,0
2016-12-19,17.7,18.7,17.596,18.2,343297,0
2016-12-20,18.35,18.55,17.05,17.15,255014,0
2016-12-21,17.2,17.2759,16.35,16.45,138891,0
2016-12-22,16.5,16.5,16.05,16.2,79621,0
2016-12-23,16.2,17.2,16.2,17.1,77498,0
2016-12-27,17.45,17.7,17.25,17.45,99023,0
2016-12-28,17.4,17.545,16.9805,17.1,82736,0
2016-12-29,17.15,17.445,16.9,16.95,53122,0
2016-12-30,17,17.3278,16.75,16.9,85166,0
2017-01-03,17.1,17.4,16.75,17.1,141379,0
2017-01-04,17.1,17.35,17,17.25,107220,0
2017-01-05,17.25,17.25,16.75,17.05,74543,0
2017-01-06,17.1,17.1274,16.5,16.75,90223,0
2017-01-09,16.7,16.745,16,16.05,120145,0
2017-01-10,16.05,16.25,15.505,15.85,109405,0
2017-01-11,15.8,15.845,14.8,14.9,188161,0
2017-01-12,14.8,14.85,13.9,14.5,294115,0
2017-01-13,14.65,15.85,14.65,15.5,164662,0
2017-01-17,15.45,15.45,14.85,15,119826,0
2017-01-18,15,15.29,14.9,15.15,85407,0
2017-01-19,15.2,15.2,14.975,15,110115,0
2017-01-20,15.05,15.85,15.05,15.45,104375,0
2017-01-23,15.45,15.7,15.1,15.2,68207,0
2017-01-24,15.25,16.025,15.2,15.95,134508,0
2017-01-25,16,16.0071,15.45,15.65,77659,0
2017-01-26,15.6,15.65,15.25,15.3,66284,0
2017-01-27,15.25,15.55,15.1,15.25,52747,0
2017-01-30,15.15,15.35,14.855,15.05,66903,0
2017-01-31,15.05,15.35,14.95,15.2,90328,0
2017-02-01,15.25,15.6,14.6,14.9,113299,0
2017-02-02,15,15.6,15,15.2,71968,0
2017-02-03,15.35,15.9,15.15,15.45,79136,0
2017-02-06,15.35,15.55,15.2152,15.4,32614,0
2017-02-07,15.4,15.65,15.3,15.5,61979,0
2017-02-08,15.4,15.5,15.25,15.35,93860,0
2017-02-09,15.3,16.4,15.25,16.2,104242,0
2017-02-10,16,16.05,15.65,15.75,94410,0
2017-02-13,15.85,15.85,15.65,15.8,47115,0
2017-02-14,15.9,16.5,15.6,15.65,192835,0
2017-02-15,15.55,16,15.5,15.85,64789,0
2017-02-16,15.9,16.1,15.6,15.75,42667,0
2017-02-17,15.6,15.95,15.6,15.85,67902,0
2017-02-21,16,16,15.6,15.65,52931,0
2017-02-22,15.65,15.9,15.55,15.85,89565,0
2017-02-23,15.9,15.9,15.5,15.6,89573,0
2017-02-24,15.65,15.65,15,15.3,146579,0
2017-02-27,15.2,15.3,14.8,14.805,90918,0
2017-02-28,14.8,15.1,14.3,14.7,187466,0
2017-03-01,15,15.35,14.8,15.2,145954,0
2017-03-02,15.2,15.2,14.5,14.65,122942,0
2017-03-03,14.6,14.8,14.35,14.8,94794,0
2017-03-06,14.7,14.7,14.2,14.3,85076,0
2017-03-07,14.3,14.35,14.15,14.25,53319,0
2017-03-08,14.15,14.15,13.2,13.75,192506,0
2017-03-09,13.75,13.75,13.3,13.45,112090,0
2017-03-10,13.5,13.6,13.355,13.55,89568,0
2017-03-13,13.375,14.1,13.3,13.85,145482,0
2017-03-14,13.85,14.1,13.5579,13.95,118649,0
2017-03-15,14,14.575,14,14.5,117375,0
2017-03-16,14.65,14.7,14.45,14.55,148453,0
2017-03-17,13.75,15.1,13.15,14.65,418482,0
2017-03-20,14.6,14.6,13.45,13.45,281174,0
2017-03-21,13.6,13.6228,12.75,12.8,172198,0
2017-03-22,12.7,12.9,12.35,12.4,161448,0
2017-03-23,12.5,13.65,12.5,13.2,203525,0
2017-03-24,13.2,13.25,12.95,13.1,97413,0
2017-03-27,12.9,13.2,12.8242,13.05,86632,0
2017-03-28,13.05,13.15,12.95,13.05,92672,0
2017-03-29,12.95,13.3,12.9,13.05,112673,0
2017-03-30,13.05,13.55,13.05,13.55,143023,0
2017-03-31,13.5,13.5,13.2,13.35,94078,0
2017-04-03,13.4,13.55,13.15,13.2,97944,0
2017-04-04,13.2,13.25,12.95,13.25,129093,0
2017-04-05,13.35,13.4,12.95,13.2,194982,0
2017-04-06,13.15,13.3,13,13.1,123999,0
2017-04-07,13.1,13.2,13,13.1,64262,0
2017-04-10,13.1,13.2,12.975,13,69690,0
2017-04-11,13,13.2,12.85,13.1,86362,0
2017-04-12,13.05,13.15,12.95,13,92622,0
2017-04-13,12.95,13,12.5,12.6,148049,0
2017-04-17,12.65,12.7,12.15,12.25,99556,0
2017-04-18,12.1,12.4,12,12.25,106284,0
2017-04-19,12.3,13.1,12.25,12.95,155695,0
2017-04-20,12.95,13,12.5,12.55,120412,0
2017-04-21,12.5,12.65,12.4,12.5,81885,0
2017-04-24,12.75,13.25,12.55,13.2,124966,0
2017-04-25,13.3,13.4,12.7,12.9,165876,0
2017-04-26,12.95,13.45,12.85,13.35,139037,0
2017-04-27,13.4,13.65,13.2,13.55,116014,0
2017-04-28,13.6,13.8,13.4,13.6,127424,0
2017-05-01,13.65,13.8,13.575,13.75,132895,0
2017-05-02,13.75,13.95,13.65,13.65,108971,0
2017-05-03,13.55,13.8421,13.35,13.4,125870,0
2017-05-04,13.45,16.55,13.45,16.45,732306,0
2017-05-05,16.4,17.25,16.2,16.85,389586,0
2017-05-08,16.8,17,16.3664,17,171675,0
2017-05-09,17,17,16.6,16.9,121010,0
2017-05-10,16.65,17,16,16.75,233156,0
2017-05-11,16.65,17,16.455,16.95,137706,0
2017-05-12,16.85,16.9,15.85,16.1,175752,0
2017-05-15,16.2,16.55,16.2,16.45,94355,0
2017-05-16,16.55,16.7,16.2,16.7,91400,0
2017-05-17,16.4,16.5285,16.2,16.2,102217,0
2017-05-18,16.15,16.3,15.7,15.8,79517,0
2017-05-19,15.8,16,15.6,15.95,82577,0
2017-05-22,16.05,16.2,15.825,15.9,75700,0
2017-05-23,15.9,16.25,15.85,16.05,90443,0
2017-05-24,16.15,16.3,15.8,15.85,77501,0
2017-05-25,15.95,16.104,15.825,15.92,79298,0
2017-05-26,15.9,17.1,15.8,16.85,256400,0
2017-05-30,16.75,16.85,16.4,16.65,88510,0
2017-05-31,16.7,16.9,16.6,16.75,85692,0
2017-06-01,16.8,17.7,16.655,17.45,232252,0
2017-06-02,17.45,17.7,17.3,17.35,125380,0
2017-06-05,17.4,17.435,16.86,17.2,85263,0
2017-06-06,17,17.45,16.9,17.15,106712,0
2017-06-07,17.15,17.25,16.65,16.75,121330,0
2017-06-08,16.75,16.95,16.4,16.7,104220,0
2017-06-09,16.75,17.2,16.5,16.85,128269,0
2017-06-12,16.9,17.1,16.85,17.1,76512,0
2017-06-13,17.2,17.2,16.7,16.8,81323,0
2017-06-14,16.85,16.85,16.505,16.75,46485,0
2017-06-15,16.6,17,16.58,16.9,56853,0
2017-06-16,16.8,16.916,16.5,16.65,77370,0
2017-06-19,16.7,17.25,16.55,17.2,119614,0
2017-06-20,17.15,17.3,16.55,16.65,90070,0
2017-06-21,16.65,16.95,16.505,16.65,56756,0
2017-06-22,16.65,16.9,16.5,16.7,44329,0
2017-06-23,16.65,16.9,16.55,16.55,375559,0
2017-06-26,16.6,17.45,16.6,17.2,148702,0
2017-06-27,17.2,17.25,16.85,16.9,47180,0
2017-06-28,17,17.6686,16.8,17.45,118416,0
2017-06-29,17.5,17.95,16.85,17,147775,0
2017-06-30,17,17.45,16.8,16.85,155269,0
2017-07-03,17,17.8,17,17.75,118394,0
2017-07-05,17.8,17.8,17.0785,17.475,218089,0
2017-07-06,17.35,17.5,17.2,17.2,63826,0
2017-07-07,17.3,17.3,17.05,17.2,54902,0
2017-07-10,17.15,17.2,16.825,16.85,59615,0
2017-07-11,16.8,17.2,16.5,17.15,68712,0
2017-07-12,17.25,17.6,17.2,17.4,66021,0
2017-07-13,17.4,17.6,17.2,17.5,80644,0
2017-07-14,17.45,17.7,17.4,17.55,52885,0
2017-07-17,17.5,17.6,17.45,17.55,77382,0
2017-07-18,17.5,17.6,17.3767,17.5,64884,0
2017-07-19,17.5,17.85,17.4,17.7,185096,0
2017-07-20,17.7,18.35,17.7,18.15,295772,0
2017-07-21,18.3,18.5,17.8,18.425,186826,0
2017-07-24,18.45,18.45,18,18.3,137971,0
2017-07-25,18.4,18.462,18.2,18.4,160537,0
2017-07-26,18.5,18.755,18.35,18.4,115542,0
2017-07-27,18.55,18.85,18.4,18.65,182090,0
2017-07-28,18.55,18.9,18.25,18.6,105366,0
2017-07-31,18.55,18.55,17.4,17.5,211149,0
2017-08-01,17.55,17.975,16.7,16.75,162665,0
2017-08-02,16.75,17.2,16.55,17.15,161862,0
2017-08-03,16.9,18.2,16.9,17.3,260304,0
2017-08-04,17.5,18.1,17.5,17.75,199945,0
2017-08-07,17.7,18.45,17.65,18.1,131322,0
2017-08-08,18,18.5,17.95,18.2,127750,0
2017-08-09,18.05,18.1,17.845,18,77749,0
2017-08-10,17.95,18.4,17.9,18.05,186676,0
2017-08-11,18.05,18.65,18.05,18.45,134997,0
2017-08-14,18.55,18.8,18.5,18.75,103784,0
2017-08-15,18.75,19.2,18.45,18.5,168470,0
2017-08-16,18.45,19.2,18.45,18.9,151234,0
2017-08-17,18.8,19,18.25,18.3,128324,0
2017-08-18,18.1,18.8,18.1,18.65,119127,0
2017-08-21,18.75,18.75,18.15,18.3,96994,0
2017-08-22,18.35,18.65,18.35,18.6,79909,0
2017-08-23,18.45,18.9,18.45,18.65,106766,0
2017-08-24,18.75,18.75,18.075,18.25,66459,0
2017-08-25,18.4,18.4,17.9,17.95,64583,0
2017-08-28,18.05,18.05,17,17.45,204374,0
2017-08-29,17.45,17.875,17.45,17.8,95286,0
2017-08-30,17.75,17.95,17.05,17.9,115696,0
2017-08-31,17.95,17.95,17.3,17.4,113459,0
2017-09-01,17.4,17.7,17.2,17.7,97638,0
2017-09-05,17.7,17.95,17.4,17.45,80205,0
2017-09-06,17.5,17.55,17.15,17.25,100325,0
2017-09-07,17.3,17.45,17.05,17.2,171354,0
2017-09-08,17.2,17.25,17.115,17.2,71514,0
2017-09-11,17.35,17.35,17.1,17.15,93350,0
2017-09-12,17.15,17.3,17.05,17.2,106550,0
2017-09-13,17.2,17.7,17.1,17.3,86655,0
2017-09-14,17.25,17.35,17.125,17.3,57385,0
2017-09-15,17.35,17.4,17.2,17.3,78106,0
2017-09-18,17.25,17.6,16.85,17.35,139166,0
2017-09-19,17.45,17.45,17.05,17.1,59535,0
2017-09-20,17.15,17.15,16.7225,16.925,87945,0
2017-09-21,16.95,17.05,16.75,16.9,52146,0
2017-09-22,16.95,17.375,16.95,17.35,46688,0
2017-09-25,17.4,17.6,17,17.15,74025,0
2017-09-26,17.15,17.45,17.15,17.4,72054,0
2017-09-27,17.45,17.95,17.3,17.8,145644,0
2017-09-28,17.8,18,17.65,17.9,48247,0
2017-09-29,17.95,17.95,17.5,17.55,49171,0
2017-10-02,17.5,17.85,17.5,17.8,43615,0
2017-10-03,17.95,18.95,17.705,18.85,135118,0
2017-10-04,18.9,18.95,18.5,18.525,81551,0
2017-10-05,18.65,18.65,18,18.25,61517,0
2017-10-06,18.2,18.4,17.9,18.25,36874,0
2017-10-09,18.2,18.45,17.9,17.95,46380,0
2017-10-10,18.05,18.4,17.85,18.25,59311,0
2017-10-11,18.25,18.3086,18.091,18.2,43393,0
2017-10-12,18.15,18.55,18.15,18.4,45033,0
2017-10-13,18.5,18.9,18.45,18.8,75620,0
2017-10-16,18.75,19.15,18.7,19,86224,0
2017-10-17,18.95,19,18.45,18.5,51431,0
2017-10-18,18.4,18.7,18.35,18.65,26294,0
2017-10-19,18.6,18.65,18.25,18.35,33991,0
2017-10-20,18.35,18.35,17.9,18,41450,0
2017-10-23,18,18.35,17.95,18.3,46240,0
2017-10-24,18.35,18.6,18.25,18.45,49076,0
2017-10-25,18.4,18.45,17.8,18.15,42658,0
2017-10-26,18.15,18.2,17.65,17.8,37194,0
2017-10-27,17.7,17.7,17.35,17.45,53692,0
2017-10-30,17.3,17.95,17.005,17.45,52783,0
2017-10-31,17.5,18.45,17.5,18.25,61631,0
2017-11-01,18.25,18.35,17.4,17.65,71661,0
2017-11-02,17.65,18,17.3,17.75,61683,0
2017-11-03,17.7,17.9,17.5,17.5,38129,0
2017-11-06,17.4,17.6,17.25,17.35,31515,0
2017-11-07,17.35,17.4,16.95,17.15,44759,0
2017-11-08,17.1,17.8,16.7,17.7,76913,0
2017-11-09,18.5,19.555,17.95,19.15,296994,0
2017-11-10,19.2,20,19.2,19.7,185531,0
